stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,201400,363612615,2110,2110,2110,2110,1277
20230817,201300,363612615,2110,2110,2110,2110,0
20230817,201200,363612615,2110,2110,2110,2110,0
20230817,201100,363612615,2110,2110,2110,2110,0
20230817,201000,363612615,2110,2110,2110,2110,0
20230817,200900,363612615,2110,2110,2110,2110,0
20230817,200800,363612615,2110,2110,2110,2110,0
20230817,200700,363612615,2110,2110,2110,2110,0
20230817,200600,363612615,2110,2110,2110,2110,0
20230817,200500,363612615,2110,2110,2110,2110,0
20230817,200400,363612615,2110,2110,2110,2110,0
20230817,200300,363612615,2110,2110,2110,2110,0
20230817,200200,363612615,2110,2110,2110,2110,0
20230817,200100,363612615,2110,2110,2110,2110,0
20230817,200000,363612615,2110,2110,2110,2110,0
20230817,195900,363612615,2110,2110,2110,2110,0
20230817,195800,363612615,2110,2110,2110,2110,0
20230817,195700,363612615,2110,2110,2110,2110,0
20230817,195600,363612615,2110,2110,2110,2110,0
20230817,195500,363612615,2110,2110,2110,2110,0
20230817,195400,363612615,2110,2110,2110,2110,0
20230817,195300,363612615,2110,2110,2110,2110,0
20230817,195200,363612615,2110,2110,2110,2110,0
20230817,195100,363612615,2110,2110,2110,2110,0
20230817,195000,363612615,2110,2110,2110,2110,0
20230817,194900,363612615,2110,2110,2110,2110,0
20230817,194800,363612615,2110,2110,2110,2110,0
20230817,194700,363612615,2110,2110,2110,2110,0
20230817,194600,363612615,2110,2110,2110,2110,0
20230817,194500,363612615,2110,2110,2110,2110,0
20230817,194400,363612615,2110,2110,2110,2110,1277
20230817,194300,363612615,2110,2110,2110,2110,0
20230817,194200,363612615,2110,2110,2110,2110,0
20230817,194100,363612615,2110,2110,2110,2110,0
20230817,194000,363612615,2110,2110,2110,2110,0
20230817,193900,363612615,2110,2110,2110,2110,0
20230817,193800,363612615,2110,2110,2110,2110,0
20230817,193700,363612615,2110,2110,2110,2110,0
20230817,193600,363612615,2110,2110,2110,2110,0
20230817,193500,363612615,2110,2110,2110,2110,0
20230817,193400,363612615,2110,2110,2110,2110,0
20230817,193300,363612615,2110,2110,2110,2110,0
20230817,193200,363612615,2110,2110,2110,2110,0
20230817,193100,363612615,2110,2110,2110,2110,0
20230817,193000,363612615,2110,2110,2110,2110,0
20230817,192900,363612615,2110,2110,2110,2110,0
20230817,192800,363612615,2110,2110,2110,2110,0
20230817,192700,363612615,2110,2110,2110,2110,0
20230817,192600,363612615,2110,2110,2110,2110,0
20230817,192500,363612615,2110,2110,2110,2110,0
20230817,192400,363612615,2110,2110,2110,2110,0
20230817,192300,363612615,2110,2110,2110,2110,0
20230817,192200,363612615,2110,2110,2110,2110,0
20230817,192100,363612615,2110,2110,2110,2110,0
20230817,192000,363612615,2110,2110,2110,2110,0
20230817,191900,363612615,2110,2110,2110,2110,0
20230817,191800,363612615,2110,2110,2110,2110,0
20230817,191700,363612615,2110,2110,2110,2110,0
20230817,191600,363612615,2110,2110,2110,2110,0
20230817,191500,363612615,2110,2110,2110,2110,0
20230817,191400,363612615,2110,2110,2110,2110,1277
20230817,191300,363612615,2110,2110,2110,2110,0
20230817,191200,363612615,2110,2110,2110,2110,0
20230817,191100,363612615,2110,2110,2110,2110,0
20230817,191000,363612615,2110,2110,2110,2110,0
20230817,190900,363612615,2110,2110,2110,2110,0
20230817,190800,363612615,2110,2110,2110,2110,0
20230817,190700,363612615,2110,2110,2110,2110,0
20230817,190600,363612615,2110,2110,2110,2110,0
20230817,190500,363612615,2110,2110,2110,2110,0
20230817,190400,363612615,2110,2110,2110,2110,0
20230817,190300,363612615,2110,2110,2110,2110,0
20230817,190200,363612615,2110,2110,2110,2110,0
20230817,190100,363612615,2110,2110,2110,2110,0
20230817,190000,363612615,2110,2110,2110,2110,0
20230817,185900,363612615,2110,2110,2110,2110,0
20230817,185800,363612615,2110,2110,2110,2110,0
20230817,185700,363612615,2110,2110,2110,2110,0
20230817,185600,363612615,2110,2110,2110,2110,0
20230817,185500,363612615,2110,2110,2110,2110,0
20230817,185400,363612615,2110,2110,2110,2110,0
20230817,185300,363612615,2110,2110,2110,2110,0
20230817,185200,363612615,2110,2110,2110,2110,0
20230817,185100,363612615,2110,2110,2110,2110,0
20230817,185000,363612615,2110,2110,2110,2110,0
20230817,184900,363612615,2110,2110,2110,2110,0
20230817,184800,363612615,2110,2110,2110,2110,0
20230817,184700,363612615,2110,2110,2110,2110,0
20230817,184600,363612615,2110,2110,2110,2110,0
20230817,184500,363612615,2110,2110,2110,2110,0
20230817,184400,363612615,2110,2110,2110,2110,1277
20230817,184300,363612615,2110,2110,2110,2110,0
20230817,184200,363612615,2110,2110,2110,2110,0
20230817,184100,363612615,2110,2110,2110,2110,0
20230817,184000,363612615,2110,2110,2110,2110,0
20230817,183900,363612615,2110,2110,2110,2110,0
20230817,183800,363612615,2110,2110,2110,2110,0
20230817,183700,363612615,2110,2110,2110,2110,0
20230817,183600,363612615,2110,2110,2110,2110,0
20230817,183500,363612615,2110,2110,2110,2110,0
20230817,183400,363612615,2110,2110,2110,2110,0
20230817,183300,363612615,2110,2110,2110,2110,0
20230817,183200,363612615,2110,2110,2110,2110,0
20230817,183100,363612615,2110,2110,2110,2110,0
20230817,183000,363612615,2110,2110,2110,2110,0
20230817,182900,363612615,2110,2110,2110,2110,0
20230817,182800,363612615,2110,2110,2110,2110,0
20230817,182700,363612615,2110,2110,2110,2110,0
20230817,182600,363612615,2110,2110,2110,2110,0
20230817,182500,363612615,2110,2110,2110,2110,0
20230817,182400,363612615,2110,2110,2110,2110,0
20230817,182300,363612615,2110,2110,2110,2110,0
20230817,182200,363612615,2110,2110,2110,2110,0
20230817,182100,363612615,2110,2110,2110,2110,0
20230817,182000,363612615,2110,2110,2110,2110,0
20230817,181900,363612615,2110,2110,2110,2110,0
20230817,181800,363612615,2110,2110,2110,2110,0
20230817,181700,363612615,2110,2110,2110,2110,0
20230817,181600,363612615,2110,2110,2110,2110,0
20230817,181500,363612615,2110,2110,2110,2110,0
20230817,181400,363612615,2110,2110,2110,2110,1277
20230817,181300,363612615,2110,2110,2110,2110,0
20230817,181200,363612615,2110,2110,2110,2110,0
20230817,181100,363612615,2110,2110,2110,2110,0
20230817,181000,363612615,2110,2110,2110,2110,0
20230817,180900,363612615,2110,2110,2110,2110,0
20230817,180800,363612615,2110,2110,2110,2110,0
20230817,180700,363612615,2110,2110,2110,2110,0
20230817,180600,363612615,2110,2110,2110,2110,0
20230817,180500,363612615,2110,2110,2110,2110,0
20230817,180400,363612615,2110,2110,2110,2110,0
20230817,180300,363612615,2110,2110,2110,2110,0
20230817,180200,363612615,2110,2110,2110,2110,0
20230817,180100,363612615,2110,2110,2110,2110,0
20230817,180000,363612615,2110,2110,2110,2110,0
20230817,175900,363612615,2110,2110,2110,2110,0
20230817,175800,363612615,2110,2110,2110,2110,0
20230817,175700,363612615,2110,2110,2110,2110,0
20230817,175600,363612615,2110,2110,2110,2110,0
20230817,175500,363612615,2110,2110,2110,2110,0
20230817,175400,363612615,2110,2110,2110,2110,0
20230817,175300,363612615,2110,2110,2110,2110,0
20230817,175200,363612615,2110,2110,2110,2110,0
20230817,175100,363612615,2110,2110,2110,2110,0
20230817,175000,363612615,2110,2110,2110,2110,0
20230817,174900,363612615,2110,2110,2110,2110,0
20230817,174800,363612615,2110,2110,2110,2110,0
20230817,174700,363612615,2110,2110,2110,2110,0
20230817,174600,363612615,2110,2110,2110,2110,0
20230817,174500,363612615,2110,2110,2110,2110,0
20230817,174400,363612615,2110,2110,2110,2110,1277
20230817,174300,363612615,2110,2110,2110,2110,0
20230817,174200,363612615,2110,2110,2110,2110,0
20230817,174100,363612615,2110,2110,2110,2110,0
20230817,174000,363612615,2110,2110,2110,2110,0
20230817,173900,363612615,2110,2110,2110,2110,0
20230817,173800,363612615,2110,2110,2110,2110,0
20230817,173700,363612615,2110,2110,2110,2110,0
20230817,173600,363612615,2110,2110,2110,2110,0
20230817,173500,363612615,2110,2110,2110,2110,0
20230817,173400,363612615,2110,2110,2110,2110,0
20230817,173300,363612615,2110,2110,2110,2110,0
20230817,173200,363612615,2110,2110,2110,2110,0
20230817,173100,363612615,2110,2110,2110,2110,0
20230817,173000,363612615,2110,2110,2110,2110,0
20230817,172900,363612615,2110,2110,2110,2110,0
20230817,172800,363612615,2110,2110,2110,2110,0
20230817,172700,363612615,2110,2110,2110,2110,0
20230817,172600,363612615,2110,2110,2110,2110,0
20230817,172500,363612615,2110,2110,2110,2110,0
20230817,172400,363612615,2110,2110,2110,2110,0
20230817,172300,363612615,2110,2110,2110,2110,0
20230817,172200,363612615,2110,2110,2110,2110,0
20230817,172100,363612615,2110,2110,2110,2110,0
20230817,172000,363612615,2110,2110,2110,2110,0
20230817,171900,363612615,2110,2110,2110,2110,0
20230817,171800,363612615,2110,2110,2110,2110,0
20230817,171700,363612615,2110,2110,2110,2110,0
20230817,171600,363612615,2110,2110,2110,2110,0
20230817,171500,363612615,2110,2110,2110,2110,0
20230817,171400,363612615,2110,2110,2110,2110,1277
20230817,171300,363612615,2110,2110,2110,2110,0
20230817,171200,363612615,2110,2110,2110,2110,0
20230817,171100,363612615,2110,2110,2110,2110,0
20230817,171000,363612615,2110,2110,2110,2110,0
20230817,170900,363612615,2110,2110,2110,2110,0
20230817,170800,363612615,2110,2110,2110,2110,0
20230817,170700,363612615,2110,2110,2110,2110,0
20230817,170600,363612615,2110,2110,2110,2110,0
20230817,170500,363612615,2110,2110,2110,2110,0
20230817,170400,363612615,2110,2110,2110,2110,0
20230817,170300,363612615,2110,2110,2110,2110,0
20230817,170200,363612615,2110,2110,2110,2110,0
20230817,170100,363612615,2110,2110,2110,2110,0
20230817,170000,363612615,2110,2110,2110,2110,0
20230817,165900,363612615,2110,2110,2110,2110,0
20230817,165800,363612615,2110,2110,2110,2110,0
20230817,165700,363612615,2110,2110,2110,2110,0
20230817,165600,363612615,2110,2110,2110,2110,0
20230817,165500,363612615,2110,2110,2110,2110,0
20230817,165400,363612615,2110,2110,2110,2110,0
20230817,165300,363612615,2110,2110,2110,2110,0
20230817,165200,363612615,2110,2110,2110,2110,0
20230817,165100,363612615,2110,2110,2110,2110,0
20230817,165000,363612615,2110,2110,2110,2110,0
20230817,164900,363612615,2110,2110,2110,2110,0
20230817,164800,363612615,2110,2110,2110,2110,0
20230817,164700,363612615,2110,2110,2110,2110,0
20230817,164600,363612615,2110,2110,2110,2110,0
20230817,164500,363612615,2110,2110,2110,2110,0
20230817,164400,363612615,2110,2110,2110,2110,1277
20230817,164300,363612615,2110,2110,2110,2110,0
20230817,164200,363612615,2110,2110,2110,2110,0
20230817,164100,363612615,2110,2110,2110,2110,0
20230817,164000,363612615,2110,2110,2110,2110,0
20230817,163900,363612615,2110,2110,2110,2110,0
20230817,163800,363612615,2110,2110,2110,2110,0
20230817,163700,363612615,2110,2110,2110,2110,0
20230817,163600,363612615,2110,2110,2110,2110,0
20230817,163500,363612615,2110,2110,2110,2110,0
20230817,163400,363612615,2110,2110,2110,2110,0
20230817,163300,363612615,2110,2110,2110,2110,0
20230817,163200,363612615,2110,2110,2110,2110,0
20230817,163100,363612615,2110,2110,2110,2110,0
20230817,163000,363612615,2110,2110,2110,2110,0
20230817,162900,363612615,2110,2110,2110,2110,0
20230817,162800,363612615,2110,2110,2110,2110,0
20230817,162700,363612615,2110,2110,2110,2110,0
20230817,162600,363612615,2110,2110,2110,2110,0
20230817,162500,363612615,2110,2110,2110,2110,0
20230817,162400,363612615,2110,2110,2110,2110,0
20230817,162300,363612615,2110,2110,2110,2110,0
20230817,162200,363612615,2110,2110,2110,2110,0
20230817,162100,363612615,2110,2110,2110,2110,0
20230817,162000,363612615,2110,2110,2110,2110,0
20230817,161900,363612615,2110,2110,2110,2110,0
20230817,161800,363612615,2110,2110,2110,2110,0
20230817,161700,363612615,2110,2110,2110,2110,0
20230817,161600,363612615,2110,2110,2110,2110,0
20230817,161500,363612615,2110,2110,2110,2110,0
20230817,161400,363612615,2110,2110,2110,2110,1277
20230817,161300,363612615,2110,2110,2110,2110,0
20230817,161200,363612615,2110,2110,2110,2110,0
20230817,161100,363612615,2110,2110,2110,2110,0
20230817,161000,363612615,2110,2110,2110,2110,0
20230817,160900,363612615,2110,2110,2110,2110,0
20230817,160800,363612615,2110,2110,2110,2110,0
20230817,160700,363612615,2110,2110,2110,2110,0
20230817,160600,363612615,2110,2110,2110,2110,0
20230817,160500,363612615,2110,2110,2110,2110,0
20230817,160400,363612615,2110,2110,2110,2110,0
20230817,160300,363612615,2110,2110,2110,2110,0
20230817,160200,363612615,2110,2110,2110,2110,0
20230817,160100,363612615,2110,2110,2110,2110,0
20230817,160000,363612615,2110,2110,2110,2110,0
20230817,155900,363612615,2110,2110,2110,2110,0
20230817,155800,363612615,2110,2110,2110,2110,0
20230817,155700,363612615,2110,2110,2110,2110,0
20230817,155600,363612615,2110,2110,2110,2110,0
20230817,155500,363612615,2110,2110,2110,2110,0
20230817,155400,363612615,2110,2110,2110,2110,0
20230817,155300,363612615,2110,2110,2110,2110,0
20230817,155200,363612615,2110,2110,2110,2110,0
20230817,155100,363612615,2110,2110,2110,2110,0
20230817,155000,363612615,2110,2110,2110,2110,0
20230817,154900,363612615,2110,2110,2110,2110,0
20230817,154800,363612615,2110,2110,2110,2110,0
20230817,154700,363612615,2110,2110,2110,2110,0
20230817,154600,363612615,2110,2110,2110,2110,0
20230817,154500,363612615,2110,2110,2110,2110,0
20230817,154400,363612615,2110,2110,2110,2110,1277
20230817,154300,363612615,2110,2110,2110,2110,0
20230817,154200,363612615,2110,2110,2110,2110,0
20230817,154100,363612615,2110,2110,2110,2110,0
20230817,154000,363612615,2110,2110,2110,2110,0
20230817,153900,363612615,2110,2110,2110,2110,0
20230817,153800,363612615,2110,2110,2110,2110,0
20230817,153700,363612615,2110,2110,2110,2110,0
20230817,153600,363612615,2110,2110,2110,2110,0
20230817,153500,363612615,2110,2110,2110,2110,0
20230817,153400,363612615,2110,2110,2110,2110,0
20230817,153300,363612615,2110,2110,2110,2110,0
20230817,153200,363612615,2110,2110,2110,2110,0
20230817,153100,363612615,2110,2110,2110,2110,0
20230817,153000,363612615,2110,2110,2110,2110,1277
20230817,152900,360918145,2110,2110,2110,2110,0
20230817,152800,360918145,2110,2110,2110,2110,0
20230817,152700,360918145,2110,2110,2110,2110,0
20230817,152600,360918145,2110,2110,2110,2110,0
20230817,152500,360918145,2110,2110,2110,2110,0
20230817,152400,360918145,2110,2110,2110,2110,0
20230817,152300,360918145,2110,2110,2110,2110,0
20230817,152200,360918145,2110,2110,2110,2110,0
20230817,152100,360918145,2110,2110,2110,2110,0
20230817,152000,360918145,2110,2110,2110,2110,0
20230817,151900,360918145,2110,2115,2115,2110,2350
20230817,151800,355957645,2110,2110,2110,2110,0
20230817,151700,355957645,2110,2110,2110,2110,0
20230817,151600,355957645,2110,2120,2120,2110,995
20230817,151500,353853240,2115,2115,2115,2115,293
20230817,151400,353233545,2115,2115,2115,2110,53
20230817,151300,353121500,2115,2115,2115,2115,130
20230817,151200,352846550,2115,2115,2115,2115,11
20230817,151100,352823285,2115,2115,2115,2115,1
20230817,151000,352821170,2100,2105,2105,2100,1000
20230817,150900,350720865,2100,2100,2100,2100,0
20230817,150800,350720865,2100,2110,2110,2100,9200
20230817,150700,331399955,2100,2110,2110,2100,1500
20230817,150600,328238555,2115,2120,2120,2115,2550
20230817,150500,322844925,2115,2115,2115,2115,625
20230817,150400,321523050,2115,2115,2115,2115,4
20230817,150300,321514590,2115,2115,2115,2115,0
20230817,150200,321514590,2115,2115,2115,2115,0
20230817,150100,321514590,2115,2115,2115,2115,0
20230817,150000,321514590,2115,2115,2115,2115,2
20230817,145900,321510360,2115,2115,2115,2115,0
20230817,145800,321510360,2115,2115,2115,2115,1383
20230817,145700,318585315,2115,2115,2115,2115,0
20230817,145600,318585315,2115,2115,2115,2115,1
20230817,145500,318583200,2100,2105,2105,2100,4892
20230817,145400,308292500,2105,2105,2105,2105,0
20230817,145300,308292500,2105,2115,2115,2105,800
20230817,145200,306607940,2120,2120,2120,2120,0
20230817,145100,306607940,2120,2120,2120,2120,0
20230817,145000,306607940,2120,2120,2120,2120,1
20230817,144900,306605820,2120,2120,2120,2120,3
20230817,144800,306599460,2120,2120,2120,2120,0
20230817,144700,306599460,2120,2110,2120,2110,94
20230817,144600,306400700,2110,2115,2115,2110,2949
20230817,144500,300178255,2115,2115,2115,2115,0
20230817,144400,300178255,2115,2115,2115,2115,0
20230817,144300,300178255,2115,2115,2115,2115,0
20230817,144200,300178255,2115,2115,2115,2115,59
20230817,144100,300053470,2115,2115,2115,2115,26
20230817,144000,299998480,2115,2115,2115,2115,4
20230817,143900,299990020,2115,2120,2120,2115,123
20230817,143800,299729280,2115,2120,2125,2115,2443
20230817,143700,294550060,2120,2120,2120,2120,0
20230817,143600,294550060,2120,2120,2120,2120,0
20230817,143500,294550060,2120,2115,2120,2115,597
20230817,143400,293287325,2115,2115,2115,2115,9
20230817,143300,293268290,2115,2115,2115,2115,30
20230817,143200,293204840,2115,2115,2115,2110,1110
20230817,143100,290860660,2115,2115,2115,2115,0
20230817,143000,290860660,2115,2120,2120,2115,184
20230817,142900,290471450,2115,2125,2125,2115,998
20230817,142800,288360545,2125,2125,2125,2125,307
20230817,142700,287708170,2120,2120,2120,2120,0
20230817,142600,287708170,2120,2120,2120,2120,0
20230817,142500,287708170,2120,2120,2120,2120,1
20230817,142400,287706050,2110,2130,2130,2110,200
20230817,142300,287282605,2140,2140,2140,2140,5
20230817,142200,287271905,2140,2140,2140,2140,0
20230817,142100,287271905,2140,2140,2140,2140,0
20230817,142000,287271905,2140,2140,2140,2140,10
20230817,141900,287250505,2135,2135,2135,2135,0
20230817,141800,287250505,2135,2140,2140,2135,131
20230817,141700,286970180,2135,2135,2135,2130,493
20230817,141600,285919915,2140,2140,2140,2140,0
20230817,141500,285919915,2140,2140,2140,2140,1
20230817,141400,285917775,2135,2135,2135,2135,643
20230817,141300,284544970,2135,2135,2135,2135,0
20230817,141200,284544970,2135,2120,2135,2115,2193
20230817,141100,279882815,2120,2120,2120,2120,0
20230817,141000,279882815,2120,2120,2120,2120,2000
20230817,140900,275642815,2120,2120,2120,2120,0
20230817,140800,275642815,2120,2125,2125,2120,1000
20230817,140700,273522775,2120,2120,2120,2120,650
20230817,140600,272144775,2125,2130,2130,2125,2346
20230817,140500,267159520,2120,2140,2140,2120,1524
20230817,140400,263923030,2140,2140,2140,2140,0
20230817,140300,263923030,2140,2140,2140,2140,0
20230817,140200,263923030,2140,2140,2140,2140,5
20230817,140100,263912330,2140,2140,2140,2140,1
20230817,140000,263910190,2130,2130,2130,2130,0
20230817,135900,263910190,2130,2140,2140,2130,110
20230817,135800,263675790,2140,2140,2140,2140,500
20230817,135700,262605790,2140,2140,2140,2140,1
20230817,135600,262603650,2135,2135,2135,2135,0
20230817,135500,262603650,2135,2135,2135,2135,25
20230817,135400,262550275,2135,2135,2135,2135,22
20230817,135300,262503305,2140,2140,2140,2140,39
20230817,135200,262419845,2135,2135,2135,2135,0
20230817,135100,262419845,2135,2135,2135,2135,0
20230817,135000,262419845,2135,2135,2135,2135,2952
20230817,134900,256117325,2130,2130,2130,2130,0
20230817,134800,256117325,2130,2130,2130,2130,0
20230817,134700,256117325,2130,2130,2130,2130,0
20230817,134600,256117325,2130,2130,2130,2130,2
20230817,134500,256113065,2120,2120,2120,2120,0
20230817,134400,256113065,2120,2120,2120,2120,0
20230817,134300,256113065,2120,2120,2120,2120,0
20230817,134200,256113065,2120,2120,2120,2120,0
20230817,134100,256113065,2120,2120,2120,2120,0
20230817,134000,256113065,2120,2120,2120,2120,0
20230817,133900,256113065,2120,2120,2120,2120,0
20230817,133800,256113065,2120,2120,2120,2120,0
20230817,133700,256113065,2120,2120,2120,2120,0
20230817,133600,256113065,2120,2120,2120,2120,0
20230817,133500,256113065,2120,2120,2120,2120,0
20230817,133400,256113065,2120,2120,2120,2120,0
20230817,133300,256113065,2120,2120,2120,2120,0
20230817,133200,256113065,2120,2120,2120,2120,0
20230817,133100,256113065,2120,2120,2120,2120,0
20230817,133000,256113065,2120,2120,2120,2120,29
20230817,132900,256051585,2120,2120,2120,2120,0
20230817,132800,256051585,2120,2120,2120,2120,0
20230817,132700,256051585,2120,2120,2120,2120,0
20230817,132600,256051585,2120,2125,2125,2120,2000
20230817,132500,251808315,2125,2125,2125,2125,0
20230817,132400,251808315,2125,2125,2125,2125,0
20230817,132300,251808315,2125,2125,2125,2125,0
20230817,132200,251808315,2125,2125,2125,2125,0
20230817,132100,251808315,2125,2125,2125,2125,0
20230817,132000,251808315,2125,2125,2125,2125,0
20230817,131900,251808315,2125,2125,2125,2125,0
20230817,131800,251808315,2125,2125,2125,2125,0
20230817,131700,251808315,2125,2125,2125,2125,0
20230817,131600,251808315,2125,2125,2125,2125,0
20230817,131500,251808315,2125,2125,2125,2125,0
20230817,131400,251808315,2125,2125,2125,2125,1
20230817,131300,251806190,2135,2135,2135,2135,0
20230817,131200,251806190,2135,2135,2135,2135,29
20230817,131100,251744275,2135,2135,2135,2135,1
20230817,131000,251742140,2125,2125,2125,2125,0
20230817,130900,251742140,2125,2125,2125,2125,0
20230817,130800,251742140,2125,2125,2125,2125,0
20230817,130700,251742140,2125,2125,2125,2125,0
20230817,130600,251742140,2125,2125,2125,2125,0
20230817,130500,251742140,2125,2125,2125,2125,0
20230817,130400,251742140,2125,2125,2125,2125,340
20230817,130300,251019640,2125,2125,2125,2125,0
20230817,130200,251019640,2125,2125,2125,2125,300
20230817,130100,250382140,2125,2125,2125,2125,0
20230817,130000,250382140,2125,2125,2125,2125,0
20230817,125900,250382140,2125,2125,2125,2125,75
20230817,125800,250222765,2125,2130,2130,2125,100
20230817,125700,250010135,2135,2135,2135,2135,0
20230817,125600,250010135,2135,2135,2135,2135,0
20230817,125500,250010135,2135,2135,2135,2135,0
20230817,125400,250010135,2135,2135,2135,2135,10
20230817,125300,249988785,2135,2135,2135,2135,0
20230817,125200,249988785,2135,2135,2135,2135,2048
20230817,125100,245616305,2135,2130,2135,2130,1900
20230817,125000,241566145,2115,2115,2115,2115,0
20230817,124900,241566145,2115,2115,2115,2115,0
20230817,124800,241566145,2115,2115,2115,2115,0
20230817,124700,241566145,2115,2115,2115,2115,0
20230817,124600,241566145,2115,2115,2115,2115,0
20230817,124500,241566145,2115,2115,2115,2115,0
20230817,124400,241566145,2115,2115,2115,2115,0
20230817,124300,241566145,2115,2115,2115,2115,27
20230817,124200,241509040,2120,2125,2125,2120,1196
20230817,124100,238973325,2120,2120,2120,2120,0
20230817,124000,238973325,2120,2120,2120,2120,0
20230817,123900,238973325,2120,2120,2120,2120,0
20230817,123800,238973325,2120,2120,2120,2120,0
20230817,123700,238973325,2120,2120,2120,2120,0
20230817,123600,238973325,2120,2120,2120,2120,0
20230817,123500,238973325,2120,2120,2120,2120,0
20230817,123400,238973325,2120,2120,2120,2120,30
20230817,123300,238909725,2120,2115,2120,2115,222
20230817,123200,238439920,2115,2115,2115,2115,60
20230817,123100,238313020,2120,2120,2120,2120,100
20230817,123000,238101020,2120,2120,2120,2120,6
20230817,122900,238088300,2120,2120,2120,2120,2
20230817,122800,238084060,2120,2120,2120,2120,0
20230817,122700,238084060,2120,2120,2120,2120,1207
20230817,122600,235525220,2125,2125,2125,2125,0
20230817,122500,235525220,2125,2125,2125,2125,0
20230817,122400,235525220,2125,2125,2125,2125,10
20230817,122300,235503970,2125,2125,2125,2125,0
20230817,122200,235503970,2125,2125,2125,2125,0
20230817,122100,235503970,2125,2125,2125,2125,36
20230817,122000,235427470,2120,2120,2120,2120,0
20230817,121900,235427470,2120,2125,2125,2120,156
20230817,121800,235096620,2120,2120,2120,2120,0
20230817,121700,235096620,2120,2120,2120,2120,20
20230817,121600,235054220,2120,2120,2120,2120,1
20230817,121500,235052100,2125,2125,2125,2125,200
20230817,121400,234627100,2130,2130,2130,2130,0
20230817,121300,234627100,2130,2130,2130,2130,216
20230817,121200,234167020,2125,2125,2125,2125,0
20230817,121100,234167020,2125,2125,2125,2125,0
20230817,121000,234167020,2125,2125,2125,2125,820
20230817,120900,232424520,2125,2125,2125,2125,104
20230817,120800,232203520,2110,2110,2110,2110,0
20230817,120700,232203520,2110,2110,2110,2110,0
20230817,120600,232203520,2110,2110,2110,2110,0
20230817,120500,232203520,2110,2110,2110,2110,0
20230817,120400,232203520,2110,2110,2110,2110,0
20230817,120300,232203520,2110,2115,2115,2110,200
20230817,120200,231780770,2110,2110,2110,2110,0
20230817,120100,231780770,2110,2110,2110,2110,0
20230817,120000,231780770,2110,2110,2110,2110,0
20230817,115900,231780770,2110,2110,2110,2110,0
20230817,115800,231780770,2110,2110,2110,2110,0
20230817,115700,231780770,2110,2110,2110,2110,0
20230817,115600,231780770,2110,2125,2125,2110,861
20230817,115500,229963515,2125,2125,2125,2125,0
20230817,115400,229963515,2125,2125,2125,2125,2
20230817,115300,229959265,2125,2125,2125,2125,3
20230817,115200,229952890,2130,2130,2130,2130,0
20230817,115100,229952890,2130,2125,2130,2125,15
20230817,115000,229920980,2130,2130,2130,2130,0
20230817,114900,229920980,2130,2130,2130,2130,230
20230817,114800,229431080,2130,2130,2130,2130,0
20230817,114700,229431080,2130,2130,2130,2130,0
20230817,114600,229431080,2130,2130,2130,2130,4
20230817,114500,229422560,2130,2130,2130,2130,4
20230817,114400,229414040,2130,2130,2130,2130,0
20230817,114300,229414040,2130,2130,2130,2130,2
20230817,114200,229409780,2120,2120,2120,2120,0
20230817,114100,229409780,2120,2120,2120,2120,0
20230817,114000,229409780,2120,2110,2120,2110,1481
20230817,113900,226276870,2110,2110,2110,2110,10
20230817,113800,226255770,2100,2100,2100,2100,0
20230817,113700,226255770,2100,2115,2115,2100,2494
20230817,113600,221007170,2115,2115,2115,2115,0
20230817,113500,221007170,2115,2115,2115,2115,0
20230817,113400,221007170,2115,2115,2115,2115,1
20230817,113300,221005055,2130,2130,2130,2130,0
20230817,113200,221005055,2130,2130,2130,2130,100
20230817,113100,220792055,2130,2130,2130,2130,0
20230817,113000,220792055,2130,2130,2130,2130,0
20230817,112900,220792055,2130,2130,2130,2130,0
20230817,112800,220792055,2130,2130,2130,2130,0
20230817,112700,220792055,2130,2130,2130,2130,80
20230817,112600,220621655,2100,2100,2100,2100,0
20230817,112500,220621655,2100,2100,2100,2100,0
20230817,112400,220621655,2100,2100,2100,2100,0
20230817,112300,220621655,2100,2100,2100,2100,0
20230817,112200,220621655,2100,2100,2100,2100,0
20230817,112100,220621655,2100,2100,2100,2100,0
20230817,112000,220621655,2100,2100,2100,2100,0
20230817,111900,220621655,2100,2100,2100,2100,0
20230817,111800,220621655,2100,2100,2100,2100,0
20230817,111700,220621655,2100,2110,2110,2100,2300
20230817,111600,215789070,2110,2110,2110,2110,150
20230817,111500,215472570,2110,2120,2135,2110,2502
20230817,111400,210156015,2110,2110,2110,2110,0
20230817,111300,210156015,2110,2110,2110,2110,0
20230817,111200,210156015,2110,2110,2110,2110,0
20230817,111100,210156015,2110,2110,2110,2110,0
20230817,111000,210156015,2110,2110,2110,2110,0
20230817,110900,210156015,2110,2110,2110,2110,0
20230817,110800,210156015,2110,2110,2110,2110,0
20230817,110700,210156015,2110,2110,2110,2110,0
20230817,110600,210156015,2110,2110,2110,2110,0
20230817,110500,210156015,2110,2110,2110,2110,0
20230817,110400,210156015,2110,2110,2110,2110,0
20230817,110300,210156015,2110,2110,2110,2110,0
20230817,110200,210156015,2110,2110,2110,2110,0
20230817,110100,210156015,2110,2110,2110,2110,910
20230817,110000,208235915,2105,2105,2105,2105,0
20230817,105900,208235915,2105,2110,2110,2105,22
20230817,105800,208189595,2105,2105,2105,2105,60
20230817,105700,208063295,2110,2110,2110,2110,2
20230817,105600,208059075,2115,2115,2115,2115,10
20230817,105500,208037925,2115,2115,2115,2115,50
20230817,105400,207932175,2120,2120,2120,2120,0
20230817,105300,207932175,2120,2120,2120,2120,0
20230817,105200,207932175,2120,2120,2120,2120,0
20230817,105100,207932175,2120,2120,2120,2120,0
20230817,105000,207932175,2120,2120,2120,2120,0
20230817,104900,207932175,2120,2120,2120,2120,1355
20230817,104800,205059575,2120,2120,2120,2120,125
20230817,104700,204794575,2120,2120,2120,2120,0
20230817,104600,204794575,2120,2120,2120,2120,0
20230817,104500,204794575,2120,2120,2120,2120,1
20230817,104400,204792455,2130,2130,2130,2130,0
20230817,104300,204792455,2130,2130,2130,2130,1077
20230817,104200,202498445,2115,2115,2115,2115,0
20230817,104100,202498445,2115,2115,2115,2115,0
20230817,104000,202498445,2115,2110,2115,2110,1377
20230817,103900,199586560,2115,2105,2115,2105,2526
20230817,103800,194245530,2105,2105,2105,2105,29
20230817,103700,194184485,2100,2100,2100,2100,0
20230817,103600,194184485,2100,2100,2100,2100,21
20230817,103500,194140385,2100,2100,2100,2100,0
20230817,103400,194140385,2100,2100,2100,2100,0
20230817,103300,194140385,2100,2100,2100,2100,0
20230817,103200,194140385,2100,2100,2100,2100,171
20230817,103100,193781285,2100,2095,2100,2095,991
20230817,103000,191705135,2100,2100,2100,2100,30
20230817,102900,191642135,2100,2100,2100,2100,281
20230817,102800,191052035,2100,2100,2100,2100,0
20230817,102700,191052035,2100,2100,2100,2100,0
20230817,102600,191052035,2100,2100,2100,2100,0
20230817,102500,191052035,2100,2100,2100,2100,15
20230817,102400,191020535,2095,2095,2095,2095,1
20230817,102300,191018440,2090,2090,2090,2090,0
20230817,102200,191018440,2090,2090,2090,2090,0
20230817,102100,191018440,2090,2095,2095,2090,106
20230817,102000,190796895,2090,2090,2090,2090,118
20230817,101900,190550275,2090,2095,2095,2090,145
20230817,101800,190247145,2095,2100,2100,2085,2807
20230817,101700,184373190,2100,2100,2100,2100,0
20230817,101600,184373190,2100,2100,2100,2100,168
20230817,101500,184020390,2105,2105,2105,2105,0
20230817,101400,184020390,2105,2100,2105,2100,2459
20230817,101300,178854855,2100,2105,2105,2090,7951
20230817,101200,162226265,2100,2125,2125,2100,3605
20230817,101100,154630200,2125,2125,2125,2125,0
20230817,101000,154630200,2125,2125,2125,2125,705
20230817,100900,153132075,2100,2125,2125,2100,2257
20230817,100800,148377445,2110,2110,2110,2110,0
20230817,100700,148377445,2110,2110,2110,2110,1
20230817,100600,148375335,2115,2115,2115,2115,159
20230817,100500,148039050,2105,2105,2105,2105,0
20230817,100400,148039050,2105,2105,2105,2105,1712
20230817,100300,144435290,2105,2105,2105,2105,44
20230817,100200,144342670,2100,2100,2100,2100,99
20230817,100100,144134770,2095,2100,2100,2095,227
20230817,100000,143658140,2100,2100,2100,2100,1688
20230817,095900,140113340,2115,2115,2115,2115,0
20230817,095800,140113340,2115,2110,2115,2110,196
20230817,095700,139699450,2100,2110,2110,2100,1001
20230817,095600,137597285,2105,2105,2105,2105,0
20230817,095500,137597285,2105,2105,2105,2105,10
20230817,095400,137576235,2105,2105,2105,2105,6
20230817,095300,137563605,2110,2115,2115,2110,3013
20230817,095200,131206110,2115,2115,2115,2115,1000
20230817,095100,129091110,2115,2120,2120,2100,134
20230817,095000,128809010,2120,2120,2120,2120,5
20230817,094900,128798410,2120,2120,2120,2120,10
20230817,094800,128777210,2125,2120,2125,2120,110
20230817,094700,128543960,2120,2120,2120,2120,594
20230817,094600,127284680,2125,2120,2125,2120,280
20230817,094500,126690180,2120,2125,2130,2120,190
20230817,094400,126286155,2130,2125,2130,2125,126
20230817,094300,126018400,2125,2110,2125,2100,170
20230817,094200,125660440,2100,2105,2105,2100,841
20230817,094100,123894225,2095,2110,2110,2095,500
20230817,094000,122844725,2130,2130,2130,2130,56
20230817,093900,122725445,2140,2140,2140,2140,1
20230817,093800,122723305,2140,2140,2140,2140,3
20230817,093700,122716885,2140,2125,2140,2125,4628
20230817,093600,112864855,2120,2120,2120,2120,68
20230817,093500,112720695,2100,2100,2100,2100,0
20230817,093400,112720695,2100,2100,2115,2100,741
20230817,093300,111162210,2110,2110,2110,2110,201
20230817,093200,110738100,2110,2115,2115,2110,19
20230817,093100,110697960,2120,2120,2120,2120,5
20230817,093000,110687360,2125,2125,2125,2115,675
20230817,092900,109259485,2115,2115,2115,2115,0
20230817,092800,109259485,2115,2115,2115,2115,0
20230817,092700,109259485,2115,2115,2115,2115,837
20230817,092600,107489230,2115,2115,2115,2115,5
20230817,092500,107478655,2115,2115,2115,2115,0
20230817,092400,107478655,2115,2095,2115,2095,3318
20230817,092300,100464955,2110,2080,2110,2080,1807
20230817,092200,96669865,2080,2095,2095,2080,191
20230817,092100,96272060,2080,2090,2090,2080,1300
20230817,092000,93562355,2090,2090,2090,2090,109
20230817,091900,93334545,2100,2100,2100,2100,10
20230817,091800,93313545,2105,2105,2105,2105,0
20230817,091700,93313545,2105,2095,2105,2090,451
20230817,091600,92370780,2100,2115,2115,2100,1023
20230817,091500,90212385,2120,2110,2140,2110,305
20230817,091400,89568085,2140,2140,2140,2140,7
20230817,091300,89553105,2140,2140,2140,2140,120
20230817,091200,89296305,2145,2100,2145,2100,1367
20230817,091100,86401455,2080,2085,2090,2075,12015
20230817,091000,61405680,2085,2100,2100,2080,2793
20230817,090900,55575645,2085,2100,2100,2080,2496
20230817,090800,50369500,2100,2105,2110,2095,3815
20230817,090700,42359435,2110,2110,2110,2110,136
20230817,090600,42072475,2110,2140,2140,2110,3862
20230817,090500,33877165,2150,2155,2160,2145,195
20230817,090400,33458105,2160,2155,2165,2155,37
20230817,090300,33378300,2155,2175,2175,2155,220
20230817,090200,32903390,2170,2170,2170,2170,0
20230817,090100,32903390,2170,2230,2230,2170,606
20230817,090000,31588190,2230,2165,2230,2165,14175