stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,205900,114830355,2130,2130,2130,2130,12
20230814,205800,114830355,2130,2130,2130,2130,0
20230814,205700,114830355,2130,2130,2130,2130,0
20230814,205600,114830355,2130,2130,2130,2130,0
20230814,205500,114830355,2130,2130,2130,2130,0
20230814,205400,114830355,2130,2130,2130,2130,0
20230814,205300,114830355,2130,2130,2130,2130,0
20230814,205200,114830355,2130,2130,2130,2130,0
20230814,205100,114830355,2130,2130,2130,2130,0
20230814,205000,114830355,2130,2130,2130,2130,0
20230814,204900,114830355,2130,2130,2130,2130,0
20230814,204800,114830355,2130,2130,2130,2130,0
20230814,204700,114830355,2130,2130,2130,2130,0
20230814,204600,114830355,2130,2130,2130,2130,0
20230814,204500,114830355,2130,2130,2130,2130,0
20230814,204400,114830355,2130,2130,2130,2130,0
20230814,204300,114830355,2130,2130,2130,2130,0
20230814,204200,114830355,2130,2130,2130,2130,0
20230814,204100,114830355,2130,2130,2130,2130,0
20230814,204000,114830355,2130,2130,2130,2130,0
20230814,203900,114830355,2130,2130,2130,2130,0
20230814,203800,114830355,2130,2130,2130,2130,0
20230814,203700,114830355,2130,2130,2130,2130,0
20230814,203600,114830355,2130,2130,2130,2130,0
20230814,203500,114830355,2130,2130,2130,2130,0
20230814,203400,114830355,2130,2130,2130,2130,0
20230814,203300,114830355,2130,2130,2130,2130,0
20230814,203200,114830355,2130,2130,2130,2130,0
20230814,203100,114830355,2130,2130,2130,2130,0
20230814,203000,114830355,2130,2130,2130,2130,0
20230814,202900,114830355,2130,2130,2130,2130,12
20230814,202800,114830355,2130,2130,2130,2130,0
20230814,202700,114830355,2130,2130,2130,2130,0
20230814,202600,114830355,2130,2130,2130,2130,0
20230814,202500,114830355,2130,2130,2130,2130,0
20230814,202400,114830355,2130,2130,2130,2130,0
20230814,202300,114830355,2130,2130,2130,2130,0
20230814,202200,114830355,2130,2130,2130,2130,0
20230814,202100,114830355,2130,2130,2130,2130,0
20230814,202000,114830355,2130,2130,2130,2130,0
20230814,201900,114830355,2130,2130,2130,2130,0
20230814,201800,114830355,2130,2130,2130,2130,0
20230814,201700,114830355,2130,2130,2130,2130,0
20230814,201600,114830355,2130,2130,2130,2130,0
20230814,201500,114830355,2130,2130,2130,2130,0
20230814,201400,114830355,2130,2130,2130,2130,0
20230814,201300,114830355,2130,2130,2130,2130,0
20230814,201200,114830355,2130,2130,2130,2130,0
20230814,201100,114830355,2130,2130,2130,2130,0
20230814,201000,114830355,2130,2130,2130,2130,0
20230814,200900,114830355,2130,2130,2130,2130,0
20230814,200800,114830355,2130,2130,2130,2130,0
20230814,200700,114830355,2130,2130,2130,2130,0
20230814,200600,114830355,2130,2130,2130,2130,0
20230814,200500,114830355,2130,2130,2130,2130,0
20230814,200400,114830355,2130,2130,2130,2130,0
20230814,200300,114830355,2130,2130,2130,2130,0
20230814,200200,114830355,2130,2130,2130,2130,0
20230814,200100,114830355,2130,2130,2130,2130,0
20230814,200000,114830355,2130,2130,2130,2130,0
20230814,195900,114830355,2130,2130,2130,2130,12
20230814,195800,114830355,2130,2130,2130,2130,0
20230814,195700,114830355,2130,2130,2130,2130,0
20230814,195600,114830355,2130,2130,2130,2130,0
20230814,195500,114830355,2130,2130,2130,2130,0
20230814,195400,114830355,2130,2130,2130,2130,0
20230814,195300,114830355,2130,2130,2130,2130,0
20230814,195200,114830355,2130,2130,2130,2130,0
20230814,195100,114830355,2130,2130,2130,2130,0
20230814,195000,114830355,2130,2130,2130,2130,0
20230814,194900,114830355,2130,2130,2130,2130,0
20230814,194800,114830355,2130,2130,2130,2130,0
20230814,194700,114830355,2130,2130,2130,2130,0
20230814,194600,114830355,2130,2130,2130,2130,0
20230814,194500,114830355,2130,2130,2130,2130,0
20230814,194400,114830355,2130,2130,2130,2130,0
20230814,194300,114830355,2130,2130,2130,2130,0
20230814,194200,114830355,2130,2130,2130,2130,0
20230814,194100,114830355,2130,2130,2130,2130,0
20230814,194000,114830355,2130,2130,2130,2130,0
20230814,193900,114830355,2130,2130,2130,2130,0
20230814,193800,114830355,2130,2130,2130,2130,0
20230814,193700,114830355,2130,2130,2130,2130,0
20230814,193600,114830355,2130,2130,2130,2130,0
20230814,193500,114830355,2130,2130,2130,2130,0
20230814,193400,114830355,2130,2130,2130,2130,0
20230814,193300,114830355,2130,2130,2130,2130,0
20230814,193200,114830355,2130,2130,2130,2130,0
20230814,193100,114830355,2130,2130,2130,2130,0
20230814,193000,114830355,2130,2130,2130,2130,0
20230814,192900,114830355,2130,2130,2130,2130,12
20230814,192800,114830355,2130,2130,2130,2130,0
20230814,192700,114830355,2130,2130,2130,2130,0
20230814,192600,114830355,2130,2130,2130,2130,0
20230814,192500,114830355,2130,2130,2130,2130,0
20230814,192400,114830355,2130,2130,2130,2130,0
20230814,192300,114830355,2130,2130,2130,2130,0
20230814,192200,114830355,2130,2130,2130,2130,0
20230814,192100,114830355,2130,2130,2130,2130,0
20230814,192000,114830355,2130,2130,2130,2130,0
20230814,191900,114830355,2130,2130,2130,2130,0
20230814,191800,114830355,2130,2130,2130,2130,0
20230814,191700,114830355,2130,2130,2130,2130,0
20230814,191600,114830355,2130,2130,2130,2130,0
20230814,191500,114830355,2130,2130,2130,2130,0
20230814,191400,114830355,2130,2130,2130,2130,0
20230814,191300,114830355,2130,2130,2130,2130,0
20230814,191200,114830355,2130,2130,2130,2130,0
20230814,191100,114830355,2130,2130,2130,2130,0
20230814,191000,114830355,2130,2130,2130,2130,0
20230814,190900,114830355,2130,2130,2130,2130,0
20230814,190800,114830355,2130,2130,2130,2130,0
20230814,190700,114830355,2130,2130,2130,2130,0
20230814,190600,114830355,2130,2130,2130,2130,0
20230814,190500,114830355,2130,2130,2130,2130,0
20230814,190400,114830355,2130,2130,2130,2130,0
20230814,190300,114830355,2130,2130,2130,2130,0
20230814,190200,114830355,2130,2130,2130,2130,0
20230814,190100,114830355,2130,2130,2130,2130,0
20230814,190000,114830355,2130,2130,2130,2130,0
20230814,185900,114830355,2130,2130,2130,2130,12
20230814,185800,114830355,2130,2130,2130,2130,0
20230814,185700,114830355,2130,2130,2130,2130,0
20230814,185600,114830355,2130,2130,2130,2130,0
20230814,185500,114830355,2130,2130,2130,2130,0
20230814,185400,114830355,2130,2130,2130,2130,0
20230814,185300,114830355,2130,2130,2130,2130,0
20230814,185200,114830355,2130,2130,2130,2130,0
20230814,185100,114830355,2130,2130,2130,2130,0
20230814,185000,114830355,2130,2130,2130,2130,0
20230814,184900,114830355,2130,2130,2130,2130,0
20230814,184800,114830355,2130,2130,2130,2130,0
20230814,184700,114830355,2130,2130,2130,2130,0
20230814,184600,114830355,2130,2130,2130,2130,0
20230814,184500,114830355,2130,2130,2130,2130,0
20230814,184400,114830355,2130,2130,2130,2130,0
20230814,184300,114830355,2130,2130,2130,2130,0
20230814,184200,114830355,2130,2130,2130,2130,0
20230814,184100,114830355,2130,2130,2130,2130,0
20230814,184000,114830355,2130,2130,2130,2130,0
20230814,183900,114830355,2130,2130,2130,2130,0
20230814,183800,114830355,2130,2130,2130,2130,0
20230814,183700,114830355,2130,2130,2130,2130,0
20230814,183600,114830355,2130,2130,2130,2130,0
20230814,183500,114830355,2130,2130,2130,2130,0
20230814,183400,114830355,2130,2130,2130,2130,0
20230814,183300,114830355,2130,2130,2130,2130,0
20230814,183200,114830355,2130,2130,2130,2130,0
20230814,183100,114830355,2130,2130,2130,2130,0
20230814,183000,114830355,2130,2130,2130,2130,0
20230814,182900,114830355,2130,2130,2130,2130,12
20230814,182800,114830355,2130,2130,2130,2130,0
20230814,182700,114830355,2130,2130,2130,2130,0
20230814,182600,114830355,2130,2130,2130,2130,0
20230814,182500,114830355,2130,2130,2130,2130,0
20230814,182400,114830355,2130,2130,2130,2130,0
20230814,182300,114830355,2130,2130,2130,2130,0
20230814,182200,114830355,2130,2130,2130,2130,0
20230814,182100,114830355,2130,2130,2130,2130,0
20230814,182000,114830355,2130,2130,2130,2130,0
20230814,181900,114830355,2130,2130,2130,2130,0
20230814,181800,114830355,2130,2130,2130,2130,0
20230814,181700,114830355,2130,2130,2130,2130,0
20230814,181600,114830355,2130,2130,2130,2130,0
20230814,181500,114830355,2130,2130,2130,2130,0
20230814,181400,114830355,2130,2130,2130,2130,0
20230814,181300,114830355,2130,2130,2130,2130,0
20230814,181200,114830355,2130,2130,2130,2130,0
20230814,181100,114830355,2130,2130,2130,2130,0
20230814,181000,114830355,2130,2130,2130,2130,0
20230814,180900,114830355,2130,2130,2130,2130,0
20230814,180800,114830355,2130,2130,2130,2130,0
20230814,180700,114830355,2130,2130,2130,2130,0
20230814,180600,114830355,2130,2130,2130,2130,0
20230814,180500,114830355,2130,2130,2130,2130,0
20230814,180400,114830355,2130,2130,2130,2130,0
20230814,180300,114830355,2130,2130,2130,2130,0
20230814,180200,114830355,2130,2130,2130,2130,0
20230814,180100,114830355,2130,2130,2130,2130,0
20230814,180000,114830355,2130,2130,2130,2130,0
20230814,175900,114830355,2130,2130,2130,2130,12
20230814,175800,114830355,2130,2130,2130,2130,0
20230814,175700,114830355,2130,2130,2130,2130,0
20230814,175600,114830355,2130,2130,2130,2130,0
20230814,175500,114830355,2130,2130,2130,2130,0
20230814,175400,114830355,2130,2130,2130,2130,0
20230814,175300,114830355,2130,2130,2130,2130,0
20230814,175200,114830355,2130,2130,2130,2130,0
20230814,175100,114830355,2130,2130,2130,2130,0
20230814,175000,114830355,2130,2130,2130,2130,0
20230814,174900,114830355,2130,2130,2130,2130,0
20230814,174800,114830355,2130,2130,2130,2130,0
20230814,174700,114830355,2130,2130,2130,2130,0
20230814,174600,114830355,2130,2130,2130,2130,0
20230814,174500,114830355,2130,2130,2130,2130,0
20230814,174400,114830355,2130,2130,2130,2130,0
20230814,174300,114830355,2130,2130,2130,2130,0
20230814,174200,114830355,2130,2130,2130,2130,0
20230814,174100,114830355,2130,2130,2130,2130,0
20230814,174000,114830355,2130,2130,2130,2130,0
20230814,173900,114830355,2130,2130,2130,2130,0
20230814,173800,114830355,2130,2130,2130,2130,0
20230814,173700,114830355,2130,2130,2130,2130,0
20230814,173600,114830355,2130,2130,2130,2130,0
20230814,173500,114830355,2130,2130,2130,2130,0
20230814,173400,114830355,2130,2130,2130,2130,0
20230814,173300,114830355,2130,2130,2130,2130,0
20230814,173200,114830355,2130,2130,2130,2130,0
20230814,173100,114830355,2130,2130,2130,2130,0
20230814,173000,114830355,2130,2130,2130,2130,0
20230814,172900,114830355,2130,2130,2130,2130,12
20230814,172800,114830355,2130,2130,2130,2130,0
20230814,172700,114830355,2130,2130,2130,2130,0
20230814,172600,114830355,2130,2130,2130,2130,0
20230814,172500,114830355,2130,2130,2130,2130,0
20230814,172400,114830355,2130,2130,2130,2130,0
20230814,172300,114830355,2130,2130,2130,2130,0
20230814,172200,114830355,2130,2130,2130,2130,0
20230814,172100,114830355,2130,2130,2130,2130,0
20230814,172000,114830355,2130,2130,2130,2130,0
20230814,171900,114830355,2130,2130,2130,2130,0
20230814,171800,114830355,2130,2130,2130,2130,0
20230814,171700,114830355,2130,2130,2130,2130,0
20230814,171600,114830355,2130,2130,2130,2130,0
20230814,171500,114830355,2130,2130,2130,2130,0
20230814,171400,114830355,2130,2130,2130,2130,0
20230814,171300,114830355,2130,2130,2130,2130,0
20230814,171200,114830355,2130,2130,2130,2130,0
20230814,171100,114830355,2130,2130,2130,2130,0
20230814,171000,114830355,2130,2130,2130,2130,0
20230814,170900,114830355,2130,2130,2130,2130,0
20230814,170800,114830355,2130,2130,2130,2130,0
20230814,170700,114830355,2130,2130,2130,2130,0
20230814,170600,114830355,2130,2130,2130,2130,0
20230814,170500,114830355,2130,2130,2130,2130,0
20230814,170400,114830355,2130,2130,2130,2130,0
20230814,170300,114830355,2130,2130,2130,2130,0
20230814,170200,114830355,2130,2130,2130,2130,0
20230814,170100,114830355,2130,2130,2130,2130,0
20230814,170000,114830355,2130,2130,2130,2130,0
20230814,165900,114830355,2130,2130,2130,2130,12
20230814,165800,114830355,2130,2130,2130,2130,0
20230814,165700,114830355,2130,2130,2130,2130,0
20230814,165600,114830355,2130,2130,2130,2130,0
20230814,165500,114830355,2130,2130,2130,2130,0
20230814,165400,114830355,2130,2130,2130,2130,0
20230814,165300,114830355,2130,2130,2130,2130,0
20230814,165200,114830355,2130,2130,2130,2130,0
20230814,165100,114830355,2130,2130,2130,2130,0
20230814,165000,114830355,2130,2130,2130,2130,0
20230814,164900,114830355,2130,2130,2130,2130,0
20230814,164800,114830355,2130,2130,2130,2130,0
20230814,164700,114830355,2130,2130,2130,2130,0
20230814,164600,114830355,2130,2130,2130,2130,0
20230814,164500,114830355,2130,2130,2130,2130,0
20230814,164400,114830355,2130,2130,2130,2130,0
20230814,164300,114830355,2130,2130,2130,2130,0
20230814,164200,114830355,2130,2130,2130,2130,0
20230814,164100,114830355,2130,2130,2130,2130,0
20230814,164000,114830355,2130,2130,2130,2130,0
20230814,163900,114830355,2130,2130,2130,2130,0
20230814,163800,114830355,2130,2130,2130,2130,0
20230814,163700,114830355,2130,2130,2130,2130,0
20230814,163600,114830355,2130,2130,2130,2130,0
20230814,163500,114830355,2130,2130,2130,2130,0
20230814,163400,114830355,2130,2130,2130,2130,0
20230814,163300,114830355,2130,2130,2130,2130,0
20230814,163200,114830355,2130,2130,2130,2130,0
20230814,163100,114830355,2130,2130,2130,2130,0
20230814,163000,114830355,2130,2130,2130,2130,0
20230814,162900,114830355,2130,2130,2130,2130,12
20230814,162800,114830355,2130,2130,2130,2130,0
20230814,162700,114830355,2130,2130,2130,2130,0
20230814,162600,114830355,2130,2130,2130,2130,0
20230814,162500,114830355,2130,2130,2130,2130,0
20230814,162400,114830355,2130,2130,2130,2130,0
20230814,162300,114830355,2130,2130,2130,2130,0
20230814,162200,114830355,2130,2130,2130,2130,0
20230814,162100,114830355,2130,2130,2130,2130,0
20230814,162000,114830355,2130,2130,2130,2130,0
20230814,161900,114830355,2130,2130,2130,2130,0
20230814,161800,114830355,2130,2130,2130,2130,0
20230814,161700,114830355,2130,2130,2130,2130,0
20230814,161600,114830355,2130,2130,2130,2130,0
20230814,161500,114830355,2130,2130,2130,2130,0
20230814,161400,114830355,2130,2130,2130,2130,0
20230814,161300,114830355,2130,2130,2130,2130,0
20230814,161200,114830355,2130,2130,2130,2130,0
20230814,161100,114830355,2130,2130,2130,2130,0
20230814,161000,114830355,2130,2130,2130,2130,0
20230814,160900,114830355,2130,2130,2130,2130,0
20230814,160800,114830355,2130,2130,2130,2130,0
20230814,160700,114830355,2130,2130,2130,2130,0
20230814,160600,114830355,2130,2130,2130,2130,0
20230814,160500,114830355,2130,2130,2130,2130,0
20230814,160400,114830355,2130,2130,2130,2130,0
20230814,160300,114830355,2130,2130,2130,2130,0
20230814,160200,114830355,2130,2130,2130,2130,0
20230814,160100,114830355,2130,2130,2130,2130,0
20230814,160000,114830355,2130,2130,2130,2130,0
20230814,155900,114830355,2130,2130,2130,2130,12
20230814,155800,114830355,2130,2130,2130,2130,0
20230814,155700,114830355,2130,2130,2130,2130,0
20230814,155600,114830355,2130,2130,2130,2130,0
20230814,155500,114830355,2130,2130,2130,2130,0
20230814,155400,114830355,2130,2130,2130,2130,0
20230814,155300,114830355,2130,2130,2130,2130,0
20230814,155200,114830355,2130,2130,2130,2130,0
20230814,155100,114830355,2130,2130,2130,2130,0
20230814,155000,114830355,2130,2130,2130,2130,0
20230814,154900,114830355,2130,2130,2130,2130,0
20230814,154800,114830355,2130,2130,2130,2130,0
20230814,154700,114830355,2130,2130,2130,2130,0
20230814,154600,114830355,2130,2130,2130,2130,0
20230814,154500,114830355,2130,2130,2130,2130,0
20230814,154400,114830355,2130,2130,2130,2130,0
20230814,154300,114830355,2130,2130,2130,2130,0
20230814,154200,114830355,2130,2130,2130,2130,0
20230814,154100,114830355,2130,2130,2130,2130,0
20230814,154000,114830355,2130,2130,2130,2130,0
20230814,153900,114830355,2130,2130,2130,2130,0
20230814,153800,114830355,2130,2130,2130,2130,0
20230814,153700,114830355,2130,2130,2130,2130,0
20230814,153600,114830355,2130,2130,2130,2130,0
20230814,153500,114830355,2130,2130,2130,2130,0
20230814,153400,114830355,2130,2130,2130,2130,0
20230814,153300,114830355,2130,2130,2130,2130,0
20230814,153200,114830355,2130,2130,2130,2130,0
20230814,153100,114830355,2130,2130,2130,2130,0
20230814,153000,114830355,2130,2130,2130,2130,12
20230814,152900,114804795,2130,2130,2130,2130,0
20230814,152800,114804795,2130,2130,2130,2130,0
20230814,152700,114804795,2130,2130,2130,2130,0
20230814,152600,114804795,2130,2130,2130,2130,0
20230814,152500,114804795,2130,2130,2130,2130,0
20230814,152400,114804795,2130,2130,2130,2130,0
20230814,152300,114804795,2130,2130,2130,2130,0
20230814,152200,114804795,2130,2130,2130,2130,0
20230814,152100,114804795,2130,2130,2130,2130,0
20230814,152000,114804795,2130,2130,2130,2130,0
20230814,151900,114804795,2130,2130,2130,2130,0
20230814,151800,114804795,2130,2130,2130,2130,0
20230814,151700,114804795,2130,2130,2130,2130,0
20230814,151600,114804795,2130,2130,2130,2130,0
20230814,151500,114804795,2130,2130,2130,2130,0
20230814,151400,114804795,2130,2130,2130,2130,10
20230814,151300,114783495,2125,2125,2125,2125,0
20230814,151200,114783495,2125,2125,2125,2125,0
20230814,151100,114783495,2125,2125,2125,2125,0
20230814,151000,114783495,2125,2125,2125,2125,12
20230814,150900,114757995,2130,2130,2130,2130,0
20230814,150800,114757995,2130,2130,2130,2130,0
20230814,150700,114757995,2130,2130,2130,2130,0
20230814,150600,114757995,2130,2130,2130,2130,0
20230814,150500,114757995,2130,2130,2130,2130,0
20230814,150400,114757995,2130,2130,2130,2130,0
20230814,150300,114757995,2130,2130,2130,2130,0
20230814,150200,114757995,2130,2130,2130,2130,0
20230814,150100,114757995,2130,2130,2130,2130,0
20230814,150000,114757995,2130,2130,2130,2130,0
20230814,145900,114757995,2130,2130,2130,2130,206
20230814,145800,114319215,2130,2130,2130,2130,0
20230814,145700,114319215,2130,2130,2130,2130,85
20230814,145600,114138165,2130,2130,2130,2130,0
20230814,145500,114138165,2130,2130,2130,2130,0
20230814,145400,114138165,2130,2130,2130,2130,57
20230814,145300,114016755,2130,2130,2130,2130,0
20230814,145200,114016755,2130,2130,2130,2130,68
20230814,145100,113871915,2130,2125,2130,2125,20
20230814,145000,113829365,2130,2130,2130,2130,0
20230814,144900,113829365,2130,2130,2130,2130,84
20230814,144800,113650445,2130,2130,2130,2130,55
20230814,144700,113533295,2130,2130,2130,2130,76
20230814,144600,113371415,2130,2130,2130,2130,70
20230814,144500,113222315,2130,2130,2130,2130,0
20230814,144400,113222315,2130,2130,2130,2130,70
20230814,144300,113073215,2130,2130,2130,2130,0
20230814,144200,113073215,2130,2130,2130,2130,0
20230814,144100,113073215,2130,2130,2130,2130,0
20230814,144000,113073215,2130,2130,2130,2130,0
20230814,143900,113073215,2130,2130,2130,2130,0
20230814,143800,113073215,2130,2130,2130,2130,0
20230814,143700,113073215,2130,2130,2130,2130,0
20230814,143600,113073215,2130,2130,2130,2130,0
20230814,143500,113073215,2130,2130,2130,2130,0
20230814,143400,113073215,2130,2130,2130,2130,0
20230814,143300,113073215,2130,2130,2130,2130,0
20230814,143200,113073215,2130,2130,2130,2130,10
20230814,143100,113051915,2120,2120,2120,2120,0
20230814,143000,113051915,2120,2120,2120,2120,180
20230814,142900,112670315,2130,2130,2130,2130,0
20230814,142800,112670315,2130,2130,2130,2130,10
20230814,142700,112649015,2120,2120,2120,2120,0
20230814,142600,112649015,2120,2120,2120,2120,0
20230814,142500,112649015,2120,2120,2120,2120,239
20230814,142400,112142335,2130,2130,2130,2130,0
20230814,142300,112142335,2130,2130,2130,2130,0
20230814,142200,112142335,2130,2130,2130,2130,0
20230814,142100,112142335,2130,2130,2130,2130,0
20230814,142000,112142335,2130,2130,2130,2130,0
20230814,141900,112142335,2130,2130,2130,2130,0
20230814,141800,112142335,2130,2130,2130,2130,0
20230814,141700,112142335,2130,2130,2130,2130,10
20230814,141600,112121035,2115,2115,2115,2115,0
20230814,141500,112121035,2115,2115,2115,2115,97
20230814,141400,111915880,2130,2115,2130,2115,35
20230814,141300,111841705,2130,2125,2130,2125,30
20230814,141200,111777915,2120,2130,2130,2120,613
20230814,141100,110474310,2130,2130,2130,2130,93
20230814,141000,110276220,2125,2125,2125,2125,0
20230814,140900,110276220,2125,2125,2125,2125,0
20230814,140800,110276220,2125,2125,2125,2125,0
20230814,140700,110276220,2125,2125,2125,2125,0
20230814,140600,110276220,2125,2125,2125,2125,0
20230814,140500,110276220,2125,2125,2125,2125,111
20230814,140400,110040345,2125,2125,2125,2125,0
20230814,140300,110040345,2125,2125,2125,2125,101
20230814,140200,109825720,2120,2120,2120,2120,21
20230814,140100,109781200,2120,2120,2120,2120,0
20230814,140000,109781200,2120,2120,2120,2120,197
20230814,135900,109363560,2120,2120,2120,2120,0
20230814,135800,109363560,2120,2120,2120,2120,0
20230814,135700,109363560,2120,2120,2120,2120,195
20230814,135600,108950160,2120,2120,2120,2120,0
20230814,135500,108950160,2120,2120,2120,2120,0
20230814,135400,108950160,2120,2120,2120,2120,92
20230814,135300,108755120,2130,2130,2130,2130,0
20230814,135200,108755120,2130,2130,2130,2130,0
20230814,135100,108755120,2130,2130,2130,2130,0
20230814,135000,108755120,2130,2130,2130,2130,0
20230814,134900,108755120,2130,2130,2130,2130,0
20230814,134800,108755120,2130,2130,2130,2130,0
20230814,134700,108755120,2130,2130,2130,2130,0
20230814,134600,108755120,2130,2130,2130,2130,0
20230814,134500,108755120,2130,2130,2130,2130,0
20230814,134400,108755120,2130,2130,2130,2130,0
20230814,134300,108755120,2130,2130,2130,2130,0
20230814,134200,108755120,2130,2130,2130,2130,0
20230814,134100,108755120,2130,2130,2130,2130,0
20230814,134000,108755120,2130,2130,2130,2130,0
20230814,133900,108755120,2130,2130,2130,2130,0
20230814,133800,108755120,2130,2130,2130,2130,0
20230814,133700,108755120,2130,2130,2130,2130,0
20230814,133600,108755120,2130,2130,2130,2130,0
20230814,133500,108755120,2130,2130,2130,2130,0
20230814,133400,108755120,2130,2130,2130,2130,0
20230814,133300,108755120,2130,2130,2130,2130,0
20230814,133200,108755120,2130,2130,2130,2130,0
20230814,133100,108755120,2130,2130,2130,2130,0
20230814,133000,108755120,2130,2130,2130,2130,0
20230814,132900,108755120,2130,2130,2130,2130,0
20230814,132800,108755120,2130,2130,2130,2130,0
20230814,132700,108755120,2130,2130,2130,2130,0
20230814,132600,108755120,2130,2130,2130,2130,0
20230814,132500,108755120,2130,2130,2130,2130,0
20230814,132400,108755120,2130,2130,2130,2130,0
20230814,132300,108755120,2130,2130,2130,2130,0
20230814,132200,108755120,2130,2130,2130,2130,10
20230814,132100,108733820,2080,2125,2125,2080,46653
20230814,132000,11348275,2130,2130,2130,2130,0
20230814,131900,11348275,2130,2130,2130,2130,0
20230814,131800,11348275,2130,2130,2130,2130,0
20230814,131700,11348275,2130,2130,2130,2130,0
20230814,131600,11348275,2130,2130,2130,2130,0
20230814,131500,11348275,2130,2130,2130,2130,0
20230814,131400,11348275,2130,2130,2130,2130,0
20230814,131300,11348275,2130,2130,2130,2130,0
20230814,131200,11348275,2130,2130,2130,2130,0
20230814,131100,11348275,2130,2130,2130,2130,0
20230814,131000,11348275,2130,2130,2130,2130,10
20230814,130900,11326975,2125,2125,2125,2125,0
20230814,130800,11326975,2125,2130,2130,2125,311
20230814,130700,10664550,2135,2135,2135,2135,0
20230814,130600,10664550,2135,2135,2135,2135,0
20230814,130500,10664550,2135,2135,2135,2135,0
20230814,130400,10664550,2135,2135,2135,2135,0
20230814,130300,10664550,2135,2135,2135,2135,333
20230814,130200,9953595,2140,2140,2140,2140,0
20230814,130100,9953595,2140,2140,2140,2140,0
20230814,130000,9953595,2140,2140,2140,2140,0
20230814,125900,9953595,2140,2140,2140,2140,10
20230814,125800,9932195,2135,2135,2135,2135,0
20230814,125700,9932195,2135,2135,2135,2135,234
20230814,125600,9432605,2135,2135,2135,2135,0
20230814,125500,9432605,2135,2135,2135,2135,0
20230814,125400,9432605,2135,2135,2135,2135,10
20230814,125300,9411255,2135,2135,2135,2135,0
20230814,125200,9411255,2135,2135,2135,2135,0
20230814,125100,9411255,2135,2135,2135,2135,0
20230814,125000,9411255,2135,2135,2135,2135,0
20230814,124900,9411255,2135,2135,2135,2135,0
20230814,124800,9411255,2135,2135,2135,2135,0
20230814,124700,9411255,2135,2135,2135,2135,0
20230814,124600,9411255,2135,2135,2135,2135,0
20230814,124500,9411255,2135,2135,2135,2135,142
20230814,124400,9108085,2135,2135,2135,2135,0
20230814,124300,9108085,2135,2135,2135,2135,0
20230814,124200,9108085,2135,2135,2135,2135,0
20230814,124100,9108085,2135,2135,2135,2135,0
20230814,124000,9108085,2135,2135,2135,2135,134
20230814,123900,8821995,2135,2135,2135,2135,0
20230814,123800,8821995,2135,2135,2135,2135,0
20230814,123700,8821995,2135,2135,2135,2135,0
20230814,123600,8821995,2135,2135,2135,2135,107
20230814,123500,8593550,2135,2135,2135,2135,0
20230814,123400,8593550,2135,2135,2135,2135,0
20230814,123300,8593550,2135,2135,2135,2135,0
20230814,123200,8593550,2135,2135,2135,2135,108
20230814,123100,8362970,2135,2135,2135,2135,0
20230814,123000,8362970,2135,2135,2135,2135,0
20230814,122900,8362970,2135,2135,2135,2135,0
20230814,122800,8362970,2135,2135,2135,2135,96
20230814,122700,8158010,2135,2135,2135,2135,0
20230814,122600,8158010,2135,2135,2135,2135,0
20230814,122500,8158010,2135,2135,2135,2135,0
20230814,122400,8158010,2135,2135,2135,2135,115
20230814,122300,7912485,2135,2135,2135,2135,0
20230814,122200,7912485,2135,2135,2135,2135,0
20230814,122100,7912485,2135,2135,2135,2135,0
20230814,122000,7912485,2135,2135,2135,2135,127
20230814,121900,7641340,2135,2135,2135,2135,0
20230814,121800,7641340,2135,2135,2135,2135,0
20230814,121700,7641340,2135,2135,2135,2135,0
20230814,121600,7641340,2135,2135,2135,2135,99
20230814,121500,7429975,2135,2135,2135,2135,0
20230814,121400,7429975,2135,2135,2135,2135,0
20230814,121300,7429975,2135,2135,2135,2135,0
20230814,121200,7429975,2135,2135,2135,2135,130
20230814,121100,7152425,2135,2135,2135,2135,0
20230814,121000,7152425,2135,2135,2135,2135,0
20230814,120900,7152425,2135,2135,2135,2135,0
20230814,120800,7152425,2135,2135,2135,2135,101
20230814,120700,6936790,2135,2135,2135,2135,0
20230814,120600,6936790,2135,2135,2135,2135,0
20230814,120500,6936790,2135,2135,2135,2135,0
20230814,120400,6936790,2135,2135,2135,2135,133
20230814,120300,6652835,2135,2135,2135,2135,0
20230814,120200,6652835,2135,2135,2135,2135,0
20230814,120100,6652835,2135,2135,2135,2135,0
20230814,120000,6652835,2135,2135,2135,2135,352
20230814,115900,5901315,2130,2130,2130,2130,0
20230814,115800,5901315,2130,2130,2130,2130,0
20230814,115700,5901315,2130,2130,2130,2130,0
20230814,115600,5901315,2130,2130,2130,2130,7
20230814,115500,5886405,2135,2135,2135,2135,0
20230814,115400,5886405,2135,2135,2135,2135,0
20230814,115300,5886405,2135,2135,2135,2135,0
20230814,115200,5886405,2135,2135,2135,2135,0
20230814,115100,5886405,2135,2135,2135,2135,0
20230814,115000,5886405,2135,2135,2135,2135,0
20230814,114900,5886405,2135,2135,2135,2135,0
20230814,114800,5886405,2135,2135,2135,2135,0
20230814,114700,5886405,2135,2135,2135,2135,79
20230814,114600,5717740,2135,2135,2135,2135,0
20230814,114500,5717740,2135,2135,2135,2135,0
20230814,114400,5717740,2135,2140,2140,2135,121
20230814,114300,5458845,2135,2135,2135,2135,2
20230814,114200,5454575,2135,2135,2135,2135,17
20230814,114100,5418280,2135,2135,2135,2135,16
20230814,114000,5384120,2135,2140,2140,2135,232
20230814,113900,4887715,2140,2140,2140,2140,0
20230814,113800,4887715,2140,2140,2140,2140,0
20230814,113700,4887715,2140,2140,2140,2140,0
20230814,113600,4887715,2140,2140,2140,2140,0
20230814,113500,4887715,2140,2140,2140,2140,94
20230814,113400,4686555,2140,2140,2140,2140,0
20230814,113300,4686555,2140,2140,2140,2140,0
20230814,113200,4686555,2140,2140,2140,2140,0
20230814,113100,4686555,2140,2140,2140,2140,124
20230814,113000,4421195,2135,2135,2135,2135,0
20230814,112900,4421195,2135,2135,2135,2135,0
20230814,112800,4421195,2135,2135,2135,2135,0
20230814,112700,4421195,2135,2135,2135,2135,0
20230814,112600,4421195,2135,2135,2135,2135,0
20230814,112500,4421195,2135,2135,2135,2135,0
20230814,112400,4421195,2135,2135,2135,2135,0
20230814,112300,4421195,2135,2135,2135,2135,0
20230814,112200,4421195,2135,2135,2135,2135,0
20230814,112100,4421195,2135,2135,2135,2135,0
20230814,112000,4421195,2135,2135,2135,2135,0
20230814,111900,4421195,2135,2140,2140,2135,243
20230814,111800,3901290,2140,2140,2140,2140,1
20230814,111700,3899150,2135,2135,2135,2135,0
20230814,111600,3899150,2135,2135,2135,2135,4
20230814,111500,3890610,2135,2135,2135,2135,103
20230814,111400,3670705,2135,2135,2135,2135,0
20230814,111300,3670705,2135,2135,2135,2135,0
20230814,111200,3670705,2135,2135,2135,2135,0
20230814,111100,3670705,2135,2135,2135,2135,219
20230814,111000,3203140,2130,2130,2130,2130,0
20230814,110900,3203140,2130,2130,2130,2130,0
20230814,110800,3203140,2130,2130,2130,2130,0
20230814,110700,3203140,2130,2135,2135,2130,140
20230814,110600,2904290,2125,2125,2125,2125,0
20230814,110500,2904290,2125,2125,2125,2125,0
20230814,110400,2904290,2125,2125,2125,2125,0
20230814,110300,2904290,2125,2125,2125,2125,0
20230814,110200,2904290,2125,2125,2125,2125,0
20230814,110100,2904290,2125,2125,2125,2125,0
20230814,110000,2904290,2125,2125,2125,2125,0
20230814,105900,2904290,2125,2125,2125,2125,3
20230814,105800,2897915,2135,2135,2135,2135,0
20230814,105700,2897915,2135,2135,2135,2135,0
20230814,105600,2897915,2135,2135,2135,2135,0
20230814,105500,2897915,2135,2125,2135,2125,129
20230814,105400,2622570,2135,2135,2135,2135,0
20230814,105300,2622570,2135,2135,2135,2135,0
20230814,105200,2622570,2135,2135,2135,2135,0
20230814,105100,2622570,2135,2125,2135,2125,140
20230814,105000,2323720,2135,2135,2135,2135,0
20230814,104900,2323720,2135,2135,2135,2135,0
20230814,104800,2323720,2135,2135,2135,2135,0
20230814,104700,2323720,2135,2130,2135,2130,131
20230814,104600,2044055,2130,2130,2130,2130,0
20230814,104500,2044055,2130,2130,2130,2130,0
20230814,104400,2044055,2130,2130,2130,2130,9
20230814,104300,2024885,2130,2125,2130,2125,129
20230814,104200,1750190,2130,2130,2130,2130,0
20230814,104100,1750190,2130,2130,2130,2130,81
20230814,104000,1577660,2135,2135,2135,2135,0
20230814,103900,1577660,2135,2135,2135,2135,99
20230814,103800,1366295,2135,2135,2135,2135,0
20230814,103700,1366295,2135,2135,2135,2135,0
20230814,103600,1366295,2135,2135,2135,2135,0
20230814,103500,1366295,2135,2135,2135,2135,113
20230814,103400,1125040,2135,2135,2135,2135,0
20230814,103300,1125040,2135,2135,2135,2135,0
20230814,103200,1125040,2135,2135,2135,2135,0
20230814,103100,1125040,2135,2135,2135,2135,136
20230814,103000,834680,2135,2135,2135,2135,0
20230814,102900,834680,2135,2135,2135,2135,0
20230814,102800,834680,2135,2130,2135,2130,20
20230814,102700,792030,2130,2130,2130,2130,10
20230814,102600,770730,2135,2135,2135,2135,303
20230814,102500,123825,2130,2130,2130,2130,0
20230814,102400,123825,2130,2130,2130,2130,0
20230814,102300,123825,2130,2130,2130,2130,0
20230814,102200,123825,2130,2130,2130,2130,6
20230814,102100,111045,2135,2135,2135,2135,0
20230814,102000,111045,2135,2135,2135,2135,0
20230814,101900,111045,2135,2135,2135,2135,0
20230814,101800,111045,2135,2135,2135,2135,0
20230814,101700,111045,2135,2135,2135,2135,0
20230814,101600,111045,2135,2135,2135,2135,0
20230814,101500,111045,2135,2135,2135,2135,0
20230814,101400,111045,2135,2135,2135,2135,0
20230814,101300,111045,2135,2135,2135,2135,0
20230814,101200,111045,2135,2135,2135,2135,42
20230814,101100,21375,2140,2140,2140,2140,0
20230814,101000,21375,2140,2140,2140,2140,0
20230814,100900,21375,2140,2140,2140,2140,0
20230814,100800,21375,2140,2140,2140,2140,0
20230814,100700,21375,2140,2140,2140,2140,0
20230814,100600,21375,2140,2140,2140,2140,0
20230814,100500,21375,2140,2140,2140,2140,0
20230814,100400,21375,2140,2140,2140,2140,0
20230814,100300,21375,2140,2140,2140,2140,0
20230814,100200,21375,2140,2140,2140,2140,0
20230814,100100,21375,2140,2140,2140,2140,0
20230814,100000,21375,2140,2140,2140,2140,0
20230814,095900,21375,2140,2140,2140,2140,0
20230814,095800,21375,2140,2140,2140,2140,0
20230814,095700,21375,2140,2140,2140,2140,0
20230814,095600,21375,2140,2140,2140,2140,0
20230814,095500,21375,2140,2140,2140,2140,0
20230814,095400,21375,2140,2140,2140,2140,0
20230814,095300,21375,2140,2140,2140,2140,0
20230814,095200,21375,2140,2140,2140,2140,0
20230814,095100,21375,2140,2140,2140,2140,0
20230814,095000,21375,2140,2140,2140,2140,0
20230814,094900,21375,2140,2140,2140,2140,0
20230814,094800,21375,2140,2140,2140,2140,0
20230814,094700,21375,2140,2140,2140,2140,0
20230814,094600,21375,2140,2140,2140,2140,0
20230814,094500,21375,2140,2140,2140,2140,0
20230814,094400,21375,2140,2140,2140,2140,0
20230814,094300,21375,2140,2140,2140,2140,0
20230814,094200,21375,2140,2140,2140,2140,0
20230814,094100,21375,2140,2140,2140,2140,0
20230814,094000,21375,2140,2140,2140,2140,0
20230814,093900,21375,2140,2140,2140,2140,0
20230814,093800,21375,2140,2140,2140,2140,0
20230814,093700,21375,2140,2140,2140,2140,0
20230814,093600,21375,2140,2140,2140,2140,0
20230814,093500,21375,2140,2140,2140,2140,0
20230814,093400,21375,2140,2140,2140,2140,0
20230814,093300,21375,2140,2140,2140,2140,0
20230814,093200,21375,2140,2140,2140,2140,0
20230814,093100,21375,2140,2140,2140,2140,0
20230814,093000,21375,2140,2140,2140,2140,0
20230814,092900,21375,2140,2140,2140,2140,0
20230814,092800,21375,2140,2140,2140,2140,0
20230814,092700,21375,2140,2140,2140,2140,0
20230814,092600,21375,2140,2140,2140,2140,0
20230814,092500,21375,2140,2140,2140,2140,0
20230814,092400,21375,2140,2140,2140,2140,0
20230814,092300,21375,2140,2140,2140,2140,0
20230814,092200,21375,2140,2140,2140,2140,0
20230814,092100,21375,2140,2140,2140,2140,0
20230814,092000,21375,2140,2140,2140,2140,0
20230814,091900,21375,2140,2140,2140,2140,0
20230814,091800,21375,2140,2140,2140,2140,0
20230814,091700,21375,2140,2140,2140,2140,0
20230814,091600,21375,2140,2140,2140,2140,0
20230814,091500,21375,2140,2140,2140,2140,0
20230814,091400,21375,2140,2140,2140,2140,0
20230814,091300,21375,2140,2140,2140,2140,0
20230814,091200,21375,2140,2140,2140,2140,0
20230814,091100,21375,2140,2140,2140,2140,0
20230814,091000,21375,2140,2140,2140,2140,0
20230814,090900,21375,2140,2140,2140,2140,0
20230814,090800,21375,2140,2140,2140,2140,0
20230814,090700,21375,2140,2140,2140,2140,0
20230814,090600,21375,2140,2140,2140,2140,0
20230814,090500,21375,2140,2135,2140,2135,10
20230814,090400,0,2130,2130,2130,2130,0
20230814,090300,0,2130,2130,2130,2130,0
20230814,090200,0,2130,2130,2130,2130,0
20230814,090100,0,2130,2130,2130,2130,0
20230814,090000,0,2130,2130,2130,2130,0