stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191700,815552490,2660,2660,2660,2660,9670
20230717,191600,815552490,2660,2660,2660,2660,0
20230717,191500,815552490,2660,2660,2660,2660,0
20230717,191400,815552490,2660,2660,2660,2660,0
20230717,191300,815552490,2660,2660,2660,2660,0
20230717,191200,815552490,2660,2660,2660,2660,0
20230717,191100,815552490,2660,2660,2660,2660,0
20230717,191000,815552490,2660,2660,2660,2660,0
20230717,190900,815552490,2660,2660,2660,2660,0
20230717,190800,815552490,2660,2660,2660,2660,0
20230717,190700,815552490,2660,2660,2660,2660,0
20230717,190600,815552490,2660,2660,2660,2660,0
20230717,190500,815552490,2660,2660,2660,2660,0
20230717,190400,815552490,2660,2660,2660,2660,0
20230717,190300,815552490,2660,2660,2660,2660,0
20230717,190200,815552490,2660,2660,2660,2660,0
20230717,190100,815552490,2660,2660,2660,2660,0
20230717,190000,815552490,2660,2660,2660,2660,0
20230717,185900,815552490,2660,2660,2660,2660,0
20230717,185800,815552490,2660,2660,2660,2660,0
20230717,185700,815552490,2660,2660,2660,2660,0
20230717,185600,815552490,2660,2660,2660,2660,0
20230717,185500,815552490,2660,2660,2660,2660,0
20230717,185400,815552490,2660,2660,2660,2660,0
20230717,185300,815552490,2660,2660,2660,2660,0
20230717,185200,815552490,2660,2660,2660,2660,0
20230717,185100,815552490,2660,2660,2660,2660,0
20230717,185000,815552490,2660,2660,2660,2660,0
20230717,184900,815552490,2660,2660,2660,2660,0
20230717,184800,815552490,2660,2660,2660,2660,0
20230717,184700,815552490,2660,2660,2660,2660,9670
20230717,184600,815552490,2660,2660,2660,2660,0
20230717,184500,815552490,2660,2660,2660,2660,0
20230717,184400,815552490,2660,2660,2660,2660,0
20230717,184300,815552490,2660,2660,2660,2660,0
20230717,184200,815552490,2660,2660,2660,2660,0
20230717,184100,815552490,2660,2660,2660,2660,0
20230717,184000,815552490,2660,2660,2660,2660,0
20230717,183900,815552490,2660,2660,2660,2660,0
20230717,183800,815552490,2660,2660,2660,2660,0
20230717,183700,815552490,2660,2660,2660,2660,0
20230717,183600,815552490,2660,2660,2660,2660,0
20230717,183500,815552490,2660,2660,2660,2660,0
20230717,183400,815552490,2660,2660,2660,2660,0
20230717,183300,815552490,2660,2660,2660,2660,0
20230717,183200,815552490,2660,2660,2660,2660,0
20230717,183100,815552490,2660,2660,2660,2660,0
20230717,183000,815552490,2660,2660,2660,2660,0
20230717,182900,815552490,2660,2660,2660,2660,0
20230717,182800,815552490,2660,2660,2660,2660,0
20230717,182700,815552490,2660,2660,2660,2660,0
20230717,182600,815552490,2660,2660,2660,2660,0
20230717,182500,815552490,2660,2660,2660,2660,0
20230717,182400,815552490,2660,2660,2660,2660,0
20230717,182300,815552490,2660,2660,2660,2660,0
20230717,182200,815552490,2660,2660,2660,2660,0
20230717,182100,815552490,2660,2660,2660,2660,0
20230717,182000,815552490,2660,2660,2660,2660,0
20230717,181900,815552490,2660,2660,2660,2660,0
20230717,181800,815552490,2660,2660,2660,2660,0
20230717,181700,815552490,2660,2660,2660,2660,9670
20230717,181600,815552490,2660,2660,2660,2660,0
20230717,181500,815552490,2660,2660,2660,2660,0
20230717,181400,815552490,2660,2660,2660,2660,0
20230717,181300,815552490,2660,2660,2660,2660,0
20230717,181200,815552490,2660,2660,2660,2660,0
20230717,181100,815552490,2660,2660,2660,2660,0
20230717,181000,815552490,2660,2660,2660,2660,0
20230717,180900,815552490,2660,2660,2660,2660,0
20230717,180800,815552490,2660,2660,2660,2660,0
20230717,180700,815552490,2660,2660,2660,2660,0
20230717,180600,815552490,2660,2660,2660,2660,0
20230717,180500,815552490,2660,2660,2660,2660,0
20230717,180400,815552490,2660,2660,2660,2660,0
20230717,180300,815552490,2660,2660,2660,2660,0
20230717,180200,815552490,2660,2660,2660,2660,0
20230717,180100,815552490,2660,2660,2660,2660,0
20230717,180000,815552490,2660,2660,2660,2660,0
20230717,175900,815552490,2660,2660,2660,2660,0
20230717,175800,815552490,2660,2660,2660,2660,0
20230717,175700,815552490,2660,2660,2660,2660,0
20230717,175600,815552490,2660,2660,2660,2660,0
20230717,175500,815552490,2660,2660,2660,2660,0
20230717,175400,815552490,2660,2660,2660,2660,0
20230717,175300,815552490,2660,2660,2660,2660,0
20230717,175200,815552490,2660,2660,2660,2660,0
20230717,175100,815552490,2660,2660,2660,2660,0
20230717,175000,815552490,2660,2660,2660,2660,0
20230717,174900,815552490,2660,2660,2660,2660,0
20230717,174800,815552490,2660,2660,2660,2660,0
20230717,174700,815552490,2660,2660,2660,2660,9670
20230717,174600,815552490,2660,2660,2660,2660,0
20230717,174500,815552490,2660,2660,2660,2660,0
20230717,174400,815552490,2660,2660,2660,2660,0
20230717,174300,815552490,2660,2660,2660,2660,0
20230717,174200,815552490,2660,2660,2660,2660,0
20230717,174100,815552490,2660,2660,2660,2660,0
20230717,174000,815552490,2660,2660,2660,2660,0
20230717,173900,815552490,2660,2660,2660,2660,0
20230717,173800,815552490,2660,2660,2660,2660,0
20230717,173700,815552490,2660,2660,2660,2660,0
20230717,173600,815552490,2660,2660,2660,2660,0
20230717,173500,815552490,2660,2660,2660,2660,0
20230717,173400,815552490,2660,2660,2660,2660,0
20230717,173300,815552490,2660,2660,2660,2660,0
20230717,173200,815552490,2660,2660,2660,2660,0
20230717,173100,815552490,2660,2660,2660,2660,0
20230717,173000,815552490,2660,2660,2660,2660,0
20230717,172900,815552490,2660,2660,2660,2660,0
20230717,172800,815552490,2660,2660,2660,2660,0
20230717,172700,815552490,2660,2660,2660,2660,0
20230717,172600,815552490,2660,2660,2660,2660,0
20230717,172500,815552490,2660,2660,2660,2660,0
20230717,172400,815552490,2660,2660,2660,2660,0
20230717,172300,815552490,2660,2660,2660,2660,0
20230717,172200,815552490,2660,2660,2660,2660,0
20230717,172100,815552490,2660,2660,2660,2660,0
20230717,172000,815552490,2660,2660,2660,2660,0
20230717,171900,815552490,2660,2660,2660,2660,0
20230717,171800,815552490,2660,2660,2660,2660,0
20230717,171700,815552490,2660,2660,2660,2660,9670
20230717,171600,815552490,2660,2660,2660,2660,0
20230717,171500,815552490,2660,2660,2660,2660,0
20230717,171400,815552490,2660,2660,2660,2660,0
20230717,171300,815552490,2660,2660,2660,2660,0
20230717,171200,815552490,2660,2660,2660,2660,0
20230717,171100,815552490,2660,2660,2660,2660,0
20230717,171000,815552490,2660,2660,2660,2660,0
20230717,170900,815552490,2660,2660,2660,2660,0
20230717,170800,815552490,2660,2660,2660,2660,0
20230717,170700,815552490,2660,2660,2660,2660,0
20230717,170600,815552490,2660,2660,2660,2660,0
20230717,170500,815552490,2660,2660,2660,2660,0
20230717,170400,815552490,2660,2660,2660,2660,0
20230717,170300,815552490,2660,2660,2660,2660,0
20230717,170200,815552490,2660,2660,2660,2660,0
20230717,170100,815552490,2660,2660,2660,2660,0
20230717,170000,815552490,2660,2660,2660,2660,0
20230717,165900,815552490,2660,2660,2660,2660,0
20230717,165800,815552490,2660,2660,2660,2660,0
20230717,165700,815552490,2660,2660,2660,2660,0
20230717,165600,815552490,2660,2660,2660,2660,0
20230717,165500,815552490,2660,2660,2660,2660,0
20230717,165400,815552490,2660,2660,2660,2660,0
20230717,165300,815552490,2660,2660,2660,2660,0
20230717,165200,815552490,2660,2660,2660,2660,0
20230717,165100,815552490,2660,2660,2660,2660,0
20230717,165000,815552490,2660,2660,2660,2660,0
20230717,164900,815552490,2660,2660,2660,2660,0
20230717,164800,815552490,2660,2660,2660,2660,0
20230717,164700,815552490,2660,2660,2660,2660,9670
20230717,164600,815552490,2660,2660,2660,2660,0
20230717,164500,815552490,2660,2660,2660,2660,0
20230717,164400,815552490,2660,2660,2660,2660,0
20230717,164300,815552490,2660,2660,2660,2660,0
20230717,164200,815552490,2660,2660,2660,2660,0
20230717,164100,815552490,2660,2660,2660,2660,0
20230717,164000,815552490,2660,2660,2660,2660,0
20230717,163900,815552490,2660,2660,2660,2660,0
20230717,163800,815552490,2660,2660,2660,2660,0
20230717,163700,815552490,2660,2660,2660,2660,0
20230717,163600,815552490,2660,2660,2660,2660,0
20230717,163500,815552490,2660,2660,2660,2660,0
20230717,163400,815552490,2660,2660,2660,2660,0
20230717,163300,815552490,2660,2660,2660,2660,0
20230717,163200,815552490,2660,2660,2660,2660,0
20230717,163100,815552490,2660,2660,2660,2660,0
20230717,163000,815552490,2660,2660,2660,2660,0
20230717,162900,815552490,2660,2660,2660,2660,0
20230717,162800,815552490,2660,2660,2660,2660,0
20230717,162700,815552490,2660,2660,2660,2660,0
20230717,162600,815552490,2660,2660,2660,2660,0
20230717,162500,815552490,2660,2660,2660,2660,0
20230717,162400,815552490,2660,2660,2660,2660,0
20230717,162300,815552490,2660,2660,2660,2660,0
20230717,162200,815552490,2660,2660,2660,2660,0
20230717,162100,815552490,2660,2660,2660,2660,0
20230717,162000,815552490,2660,2660,2660,2660,0
20230717,161900,815552490,2660,2660,2660,2660,0
20230717,161800,815552490,2660,2660,2660,2660,0
20230717,161700,815552490,2660,2660,2660,2660,9670
20230717,161600,815552490,2660,2660,2660,2660,0
20230717,161500,815552490,2660,2660,2660,2660,0
20230717,161400,815552490,2660,2660,2660,2660,0
20230717,161300,815552490,2660,2660,2660,2660,0
20230717,161200,815552490,2660,2660,2660,2660,0
20230717,161100,815552490,2660,2660,2660,2660,0
20230717,161000,815552490,2660,2660,2660,2660,0
20230717,160900,815552490,2660,2660,2660,2660,0
20230717,160800,815552490,2660,2660,2660,2660,0
20230717,160700,815552490,2660,2660,2660,2660,0
20230717,160600,815552490,2660,2660,2660,2660,0
20230717,160500,815552490,2660,2660,2660,2660,0
20230717,160400,815552490,2660,2660,2660,2660,0
20230717,160300,815552490,2660,2660,2660,2660,0
20230717,160200,815552490,2660,2660,2660,2660,0
20230717,160100,815552490,2660,2660,2660,2660,0
20230717,160000,815552490,2660,2660,2660,2660,0
20230717,155900,815552490,2660,2660,2660,2660,0
20230717,155800,815552490,2660,2660,2660,2660,0
20230717,155700,815552490,2660,2660,2660,2660,0
20230717,155600,815552490,2660,2660,2660,2660,0
20230717,155500,815552490,2660,2660,2660,2660,0
20230717,155400,815552490,2660,2660,2660,2660,0
20230717,155300,815552490,2660,2660,2660,2660,0
20230717,155200,815552490,2660,2660,2660,2660,0
20230717,155100,815552490,2660,2660,2660,2660,0
20230717,155000,815552490,2660,2660,2660,2660,0
20230717,154900,815552490,2660,2660,2660,2660,0
20230717,154800,815552490,2660,2660,2660,2660,0
20230717,154700,815552490,2660,2660,2660,2660,9670
20230717,154600,815552490,2660,2660,2660,2660,0
20230717,154500,815552490,2660,2660,2660,2660,0
20230717,154400,815552490,2660,2660,2660,2660,0
20230717,154300,815552490,2660,2660,2660,2660,0
20230717,154200,815552490,2660,2660,2660,2660,0
20230717,154100,815552490,2660,2660,2660,2660,0
20230717,154000,815552490,2660,2660,2660,2660,0
20230717,153900,815552490,2660,2660,2660,2660,0
20230717,153800,815552490,2660,2660,2660,2660,0
20230717,153700,815552490,2660,2660,2660,2660,0
20230717,153600,815552490,2660,2660,2660,2660,0
20230717,153500,815552490,2660,2660,2660,2660,0
20230717,153400,815552490,2660,2660,2660,2660,0
20230717,153300,815552490,2660,2660,2660,2660,0
20230717,153200,815552490,2660,2660,2660,2660,0
20230717,153100,815552490,2660,2660,2660,2660,0
20230717,153000,815552490,2660,2660,2660,2660,9670
20230717,152900,789830290,2655,2655,2655,2655,0
20230717,152800,789830290,2655,2655,2655,2655,0
20230717,152700,789830290,2655,2655,2655,2655,0
20230717,152600,789830290,2655,2655,2655,2655,0
20230717,152500,789830290,2655,2655,2655,2655,0
20230717,152400,789830290,2655,2655,2655,2655,0
20230717,152300,789830290,2655,2655,2655,2655,0
20230717,152200,789830290,2655,2655,2655,2655,0
20230717,152100,789830290,2655,2655,2655,2655,0
20230717,152000,789830290,2655,2655,2655,2655,0
20230717,151900,789830290,2655,2655,2655,2650,4219
20230717,151800,778630695,2655,2645,2655,2645,2770
20230717,151700,771295390,2655,2655,2655,2645,2105
20230717,151600,765714530,2650,2650,2655,2650,19
20230717,151500,765664105,2655,2655,2655,2645,115
20230717,151400,765359800,2655,2645,2655,2640,635
20230717,151300,763677055,2645,2645,2645,2645,59
20230717,151200,763521000,2645,2650,2650,2640,424
20230717,151100,762399730,2655,2655,2655,2635,331
20230717,151000,761526755,2645,2650,2655,2645,2833
20230717,150900,754022150,2655,2655,2655,2650,336
20230717,150800,753131740,2655,2655,2655,2650,623
20230717,150700,751479515,2650,2660,2660,2645,786
20230717,150600,749389520,2660,2650,2665,2645,359
20230717,150500,748438145,2650,2660,2670,2650,5332
20230717,150400,734253385,2660,2650,2660,2650,2276
20230717,150300,728209355,2645,2640,2645,2640,4452
20230717,150200,716439310,2640,2645,2645,2625,1854
20230717,150100,711537255,2635,2615,2645,2615,3650
20230717,150000,701928895,2635,2640,2640,2615,4002
20230717,145900,691453895,2625,2630,2630,2625,6744
20230717,145800,673746990,2640,2630,2640,2630,601
20230717,145700,672166350,2630,2630,2630,2630,391
20230717,145600,671138020,2640,2630,2640,2630,980
20230717,145500,668560610,2630,2635,2635,2630,788
20230717,145400,666488145,2635,2640,2640,2635,122
20230717,145300,666166670,2635,2635,2635,2635,7
20230717,145200,666148225,2635,2635,2635,2635,538
20230717,145100,664730595,2635,2635,2635,2635,0
20230717,145000,664730595,2635,2635,2635,2635,36
20230717,144900,664635735,2635,2635,2635,2635,250
20230717,144800,663976985,2640,2640,2640,2640,2
20230717,144700,663971705,2635,2635,2635,2635,0
20230717,144600,663971705,2635,2635,2640,2635,621
20230717,144500,662335365,2640,2635,2640,2635,1044
20230717,144400,659584420,2640,2640,2640,2640,211
20230717,144300,659027380,2640,2640,2640,2640,0
20230717,144200,659027380,2640,2640,2640,2635,709
20230717,144100,657159110,2635,2635,2635,2635,4
20230717,144000,657148570,2640,2640,2640,2640,473
20230717,143900,655899850,2640,2640,2645,2640,544
20230717,143800,654463685,2640,2640,2640,2640,273
20230717,143700,653742965,2640,2640,2640,2640,1560
20230717,143600,649624565,2640,2640,2640,2640,653
20230717,143500,647900645,2640,2640,2640,2640,0
20230717,143400,647900645,2640,2640,2640,2640,1003
20230717,143300,645252725,2640,2640,2640,2640,224
20230717,143200,644661365,2640,2635,2640,2635,296
20230717,143100,643880885,2635,2635,2635,2635,608
20230717,143000,642278805,2640,2640,2640,2640,0
20230717,142900,642278805,2640,2635,2640,2635,2901
20230717,142800,634634665,2640,2640,2640,2640,2
20230717,142700,634629385,2640,2635,2640,2635,171
20230717,142600,634178795,2635,2635,2635,2635,0
20230717,142500,634178795,2635,2635,2635,2635,1
20230717,142400,634176160,2635,2635,2635,2635,29
20230717,142300,634099745,2640,2635,2640,2635,21
20230717,142200,634044310,2635,2635,2635,2635,197
20230717,142100,633525215,2635,2635,2635,2635,0
20230717,142000,633525215,2635,2635,2635,2635,379
20230717,141900,632526550,2635,2635,2635,2635,34
20230717,141800,632436960,2630,2635,2635,2630,209
20230717,141700,631887245,2630,2635,2635,2630,94
20230717,141600,631639735,2635,2635,2635,2635,0
20230717,141500,631639735,2635,2635,2635,2635,0
20230717,141400,631639735,2635,2635,2635,2635,379
20230717,141300,630641070,2635,2635,2635,2635,0
20230717,141200,630641070,2635,2635,2635,2635,220
20230717,141100,630061370,2635,2635,2635,2635,1
20230717,141000,630058735,2630,2635,2635,2630,34
20230717,140900,629969180,2635,2635,2635,2635,4
20230717,140800,629958640,2635,2635,2635,2635,148
20230717,140700,629568660,2635,2635,2635,2635,0
20230717,140600,629568660,2635,2635,2635,2635,207
20230717,140500,629023215,2635,2635,2635,2635,191
20230717,140400,628519930,2635,2635,2635,2635,1
20230717,140300,628517295,2630,2635,2635,2630,46
20230717,140200,628396310,2640,2640,2640,2640,0
20230717,140100,628396310,2640,2640,2640,2640,0
20230717,140000,628396310,2640,2640,2640,2630,524
20230717,135900,627017950,2630,2630,2630,2630,15
20230717,135800,626978500,2635,2635,2635,2635,859
20230717,135700,624715035,2645,2640,2645,2630,2097
20230717,135600,619194635,2635,2635,2635,2635,540
20230717,135500,617771735,2635,2645,2645,2635,228
20230717,135400,617170760,2640,2645,2645,2640,290
20230717,135300,616405010,2645,2645,2645,2645,39
20230717,135200,616301855,2645,2645,2645,2645,31
20230717,135100,616219860,2645,2645,2645,2645,0
20230717,135000,616219860,2645,2645,2645,2645,1
20230717,134900,616217215,2640,2640,2640,2640,70
20230717,134800,616032415,2640,2640,2640,2640,556
20230717,134700,614564575,2645,2645,2645,2645,0
20230717,134600,614564575,2645,2645,2645,2645,296
20230717,134500,613781655,2650,2650,2650,2650,1
20230717,134400,613779005,2645,2650,2650,2645,18
20230717,134300,613731335,2650,2650,2650,2645,118
20230717,134200,613418650,2650,2645,2650,2645,320
20230717,134100,612572245,2645,2645,2645,2645,300
20230717,134000,611778745,2645,2645,2645,2645,1625
20230717,133900,607480620,2645,2645,2645,2645,0
20230717,133800,607480620,2645,2645,2645,2645,570
20230717,133700,605972970,2640,2645,2645,2640,1052
20230717,133600,603195665,2645,2645,2645,2645,501
20230717,133500,601870520,2650,2650,2650,2650,0
20230717,133400,601870520,2650,2650,2650,2650,1
20230717,133300,601867870,2640,2645,2645,2640,374
20230717,133200,600880505,2640,2640,2640,2640,0
20230717,133100,600880505,2640,2645,2650,2640,2476
20230717,133000,594333220,2645,2645,2645,2645,2
20230717,132900,594327930,2645,2650,2650,2640,745
20230717,132800,592360675,2650,2650,2655,2645,212
20230717,132700,591799575,2645,2660,2660,2645,2403
20230717,132600,585418735,2660,2640,2665,2640,11366
20230717,132500,555255000,2645,2630,2645,2630,24761
20230717,132400,489973160,2625,2625,2625,2625,100
20230717,132300,489710660,2630,2630,2630,2630,11
20230717,132200,489681730,2630,2630,2630,2630,12
20230717,132100,489650170,2635,2635,2635,2635,1
20230717,132000,489647535,2630,2630,2630,2630,338
20230717,131900,488758595,2635,2635,2635,2635,0
20230717,131800,488758595,2635,2625,2635,2625,6
20230717,131700,488742835,2625,2625,2625,2625,1000
20230717,131600,486117835,2635,2630,2635,2625,978
20230717,131500,483546560,2635,2630,2635,2630,847
20230717,131400,481318945,2635,2635,2635,2635,0
20230717,131300,481318945,2635,2635,2635,2635,0
20230717,131200,481318945,2635,2635,2635,2635,2966
20230717,131100,473503535,2640,2640,2640,2640,0
20230717,131000,473503535,2640,2640,2640,2640,573
20230717,130900,471990815,2640,2640,2640,2640,383
20230717,130800,470979695,2645,2645,2645,2645,1
20230717,130700,470977050,2645,2645,2645,2645,31
20230717,130600,470895055,2645,2645,2645,2645,0
20230717,130500,470895055,2645,2645,2645,2645,25
20230717,130400,470828930,2640,2640,2640,2640,0
20230717,130300,470828930,2640,2640,2640,2640,250
20230717,130200,470168930,2640,2640,2640,2640,262
20230717,130100,469477250,2640,2640,2640,2640,40
20230717,130000,469371650,2640,2640,2640,2635,254
20230717,125900,468702350,2640,2640,2640,2640,473
20230717,125800,467453630,2640,2640,2640,2640,612
20230717,125700,465837950,2640,2635,2640,2635,193
20230717,125600,465329390,2635,2640,2640,2635,1625
20230717,125500,461040390,2640,2640,2640,2640,1
20230717,125400,461037750,2640,2640,2640,2640,6
20230717,125300,461021910,2640,2640,2640,2640,1500
20230717,125200,457061910,2635,2635,2635,2635,1
20230717,125100,457059275,2640,2640,2640,2635,466
20230717,125000,455829585,2640,2640,2640,2640,11
20230717,124900,455800545,2640,2645,2645,2640,9
20230717,124800,455776775,2640,2640,2640,2640,3
20230717,124700,455768855,2640,2640,2640,2640,0
20230717,124600,455768855,2640,2640,2640,2640,0
20230717,124500,455768855,2640,2640,2640,2640,1
20230717,124400,455766215,2640,2645,2645,2640,438
20230717,124300,454608955,2640,2640,2645,2640,105
20230717,124200,454331750,2640,2635,2640,2635,9
20230717,124100,454307995,2635,2640,2645,2635,103
20230717,124000,454036575,2640,2640,2640,2640,1
20230717,123900,454033935,2640,2645,2645,2640,46
20230717,123800,453912465,2645,2640,2645,2640,817
20230717,123700,451754455,2640,2640,2640,2640,431
20230717,123600,450616615,2640,2635,2640,2635,2
20230717,123500,450611340,2640,2640,2640,2640,100
20230717,123400,450347340,2640,2640,2640,2640,0
20230717,123300,450347340,2640,2640,2640,2640,2657
20230717,123200,443332860,2640,2640,2640,2640,0
20230717,123100,443332860,2640,2640,2640,2640,129
20230717,123000,442992300,2640,2640,2640,2640,115
20230717,122900,442688700,2640,2630,2640,2625,923
20230717,122800,440260900,2635,2635,2635,2635,0
20230717,122700,440260900,2635,2635,2635,2635,9
20230717,122600,440237185,2635,2635,2635,2635,804
20230717,122500,438118645,2640,2640,2640,2640,2
20230717,122400,438113365,2635,2635,2635,2635,2
20230717,122300,438108095,2635,2635,2640,2635,4983
20230717,122200,424975140,2630,2630,2630,2630,0
20230717,122100,424975140,2630,2630,2630,2630,0
20230717,122000,424975140,2630,2625,2630,2625,342
20230717,121900,424075795,2625,2620,2625,2620,1058
20230717,121800,421301335,2620,2620,2620,2620,1644
20230717,121700,416994055,2625,2625,2625,2625,0
20230717,121600,416994055,2625,2625,2625,2625,2942
20230717,121500,409271305,2630,2630,2630,2630,40
20230717,121400,409166105,2630,2630,2630,2630,0
20230717,121300,409166105,2630,2630,2630,2630,0
20230717,121200,409166105,2630,2625,2630,2625,1300
20230717,121100,405748605,2630,2630,2630,2630,501
20230717,121000,404430975,2625,2625,2625,2625,0
20230717,120900,404430975,2625,2625,2625,2625,0
20230717,120800,404430975,2625,2625,2625,2625,308
20230717,120700,403622475,2625,2625,2625,2625,10
20230717,120600,403596225,2625,2625,2625,2625,300
20230717,120500,402808725,2625,2625,2625,2625,0
20230717,120400,402808725,2625,2625,2625,2620,1057
20230717,120300,400035010,2620,2625,2625,2620,130
20230717,120200,399694255,2620,2620,2620,2620,1
20230717,120100,399691635,2620,2620,2620,2620,187
20230717,120000,399201695,2630,2625,2630,2625,265
20230717,115900,398505745,2625,2625,2625,2625,0
20230717,115800,398505745,2625,2625,2625,2625,0
20230717,115700,398505745,2625,2625,2625,2625,0
20230717,115600,398505745,2625,2625,2625,2625,0
20230717,115500,398505745,2625,2630,2630,2625,1104
20230717,115400,395605495,2635,2630,2635,2630,401
20230717,115300,394549360,2630,2630,2630,2630,3
20230717,115200,394541470,2635,2635,2635,2635,10
20230717,115100,394515120,2635,2635,2635,2635,220
20230717,115000,393935420,2635,2635,2635,2635,0
20230717,114900,393935420,2635,2635,2635,2635,50
20230717,114800,393803670,2635,2635,2635,2635,1
20230717,114700,393801035,2630,2630,2630,2630,0
20230717,114600,393801035,2630,2630,2630,2630,0
20230717,114500,393801035,2630,2630,2630,2625,1029
20230717,114400,391099640,2630,2630,2630,2630,5
20230717,114300,391086490,2630,2630,2630,2630,0
20230717,114200,391086490,2630,2630,2630,2630,1320
20230717,114100,387614890,2630,2630,2630,2630,1
20230717,114000,387612260,2640,2645,2645,2640,6064
20230717,113900,371603285,2640,2635,2645,2635,9440
20230717,113800,346684675,2635,2640,2640,2635,3
20230717,113700,346676760,2640,2630,2640,2630,55
20230717,113600,346532065,2635,2635,2640,2635,1592
20230717,113500,342336165,2640,2640,2640,2635,1080
20230717,113400,339484970,2640,2640,2645,2635,1437
20230717,113300,335693785,2640,2640,2645,2635,6207
20230717,113200,319304550,2640,2625,2640,2625,5350
20230717,113100,305227240,2625,2625,2625,2625,1650
20230717,113000,300895990,2625,2625,2625,2625,94
20230717,112900,300649240,2620,2620,2620,2620,2747
20230717,112800,293452100,2620,2620,2620,2620,0
20230717,112700,293452100,2620,2620,2620,2620,469
20230717,112600,292223320,2615,2620,2620,2615,1983
20230717,112500,287027890,2615,2620,2620,2615,2
20230717,112400,287022655,2620,2615,2620,2610,2647
20230717,112300,280107810,2615,2615,2615,2615,2835
20230717,112200,272694285,2615,2615,2615,2615,20
20230717,112100,272641985,2615,2615,2615,2615,1
20230717,112000,272639370,2610,2610,2610,2610,202
20230717,111900,272112150,2610,2610,2610,2610,0
20230717,111800,272112150,2610,2620,2620,2610,165
20230717,111700,271680585,2620,2615,2620,2610,599
20230717,111600,270114705,2615,2615,2615,2615,801
20230717,111500,268020090,2615,2615,2615,2615,500
20230717,111400,266712590,2615,2615,2615,2615,0
20230717,111300,266712590,2615,2615,2615,2615,21
20230717,111200,266657675,2600,2605,2610,2600,1128
20230717,111100,263714975,2605,2605,2605,2605,5
20230717,111000,263701950,2610,2610,2610,2610,50
20230717,110900,263571450,2610,2610,2610,2610,385
20230717,110800,262566600,2610,2605,2610,2605,199
20230717,110700,262048200,2605,2605,2605,2605,0
20230717,110600,262048200,2605,2605,2605,2605,0
20230717,110500,262048200,2605,2605,2605,2605,2
20230717,110400,262042990,2605,2605,2605,2605,0
20230717,110300,262042990,2605,2605,2605,2605,2
20230717,110200,262037780,2610,2610,2610,2610,1
20230717,110100,262035170,2610,2610,2610,2610,874
20230717,110000,259754030,2610,2605,2610,2605,1418
20230717,105900,256055980,2600,2600,2600,2600,100
20230717,105800,255795980,2600,2605,2605,2600,74
20230717,105700,255603575,2600,2600,2600,2600,1
20230717,105600,255600975,2605,2605,2605,2595,820
20230717,105500,253468565,2605,2605,2605,2605,31
20230717,105400,253387810,2605,2605,2605,2605,30
20230717,105300,253309660,2605,2605,2605,2605,1
20230717,105200,253307055,2590,2595,2595,2590,58
20230717,105100,253156745,2600,2600,2600,2600,0
20230717,105000,253156745,2600,2605,2605,2600,242
20230717,104900,252526545,2605,2600,2605,2600,4
20230717,104800,252516140,2600,2600,2600,2600,11
20230717,104700,252487540,2600,2600,2600,2600,205
20230717,104600,251954540,2590,2600,2600,2590,101
20230717,104500,251691950,2600,2600,2600,2600,400
20230717,104400,250651950,2600,2585,2600,2585,431
20230717,104300,249533285,2585,2595,2595,2585,1898
20230717,104200,244621465,2600,2595,2600,2595,76
20230717,104100,244424210,2595,2600,2600,2590,458
20230717,104000,243235630,2600,2595,2600,2595,31
20230717,103900,243155055,2600,2600,2600,2595,129
20230717,103800,242820230,2600,2600,2600,2600,0
20230717,103700,242820230,2600,2600,2600,2600,484
20230717,103600,241561830,2600,2595,2600,2595,990
20230717,103500,238990580,2595,2595,2595,2595,39
20230717,103400,238889375,2595,2595,2595,2595,1
20230717,103300,238886780,2600,2600,2600,2600,1
20230717,103200,238884180,2600,2600,2600,2590,106
20230717,103100,238608590,2600,2600,2600,2600,0
20230717,103000,238608590,2600,2600,2600,2595,503
20230717,102900,237300800,2595,2590,2595,2590,652
20230717,102800,235609625,2590,2590,2590,2590,0
20230717,102700,235609625,2590,2590,2590,2590,11
20230717,102600,235581135,2590,2580,2590,2580,1001
20230717,102500,232998545,2580,2580,2580,2580,0
20230717,102400,232998545,2580,2590,2590,2580,105
20230717,102300,232727255,2590,2590,2590,2590,1000
20230717,102200,230137255,2585,2585,2585,2585,130
20230717,102100,229801205,2585,2585,2585,2585,0
20230717,102000,229801205,2585,2585,2585,2585,0
20230717,101900,229801205,2585,2585,2585,2585,400
20230717,101800,228767205,2590,2590,2590,2590,2
20230717,101700,228762025,2595,2585,2595,2580,101
20230717,101600,228501425,2590,2590,2590,2590,264
20230717,101500,227817665,2590,2590,2590,2590,0
20230717,101400,227817665,2590,2590,2590,2590,0
20230717,101300,227817665,2590,2585,2590,2580,663
20230717,101200,226106460,2590,2590,2590,2590,104
20230717,101100,225837100,2590,2590,2590,2590,350
20230717,101000,224930600,2575,2580,2580,2575,481
20230717,100900,223691615,2580,2590,2590,2580,392
20230717,100800,222679525,2590,2590,2590,2590,0
20230717,100700,222679525,2590,2575,2590,2575,8778
20230717,100600,199971990,2575,2580,2580,2575,296
20230717,100500,199209785,2580,2580,2580,2580,1
20230717,100400,199207205,2585,2585,2585,2585,1
20230717,100300,199204620,2565,2585,2585,2565,2184
20230717,100200,193594720,2570,2575,2575,2570,5869
20230717,100100,178511215,2570,2570,2570,2570,0
20230717,100000,178511215,2570,2570,2570,2570,0
20230717,095900,178511215,2570,2570,2570,2570,0
20230717,095800,178511215,2570,2580,2580,2570,406
20230717,095700,177466235,2580,2580,2580,2580,1439
20230717,095600,173753615,2570,2570,2570,2570,0
20230717,095500,173753615,2570,2570,2570,2570,221
20230717,095400,173185645,2570,2570,2570,2570,0
20230717,095300,173185645,2570,2575,2575,2570,1551
20230717,095200,169193070,2575,2580,2580,2575,572
20230717,095100,167719550,2580,2580,2580,2580,76
20230717,095000,167523470,2585,2585,2585,2585,0
20230717,094900,167523470,2585,2585,2585,2585,10
20230717,094800,167497620,2580,2590,2590,2580,501
20230717,094700,166205020,2590,2590,2590,2590,24
20230717,094600,166142860,2580,2580,2580,2580,100
20230717,094500,165884860,2580,2580,2580,2580,1
20230717,094400,165882280,2580,2580,2580,2580,120
20230717,094300,165572680,2590,2590,2590,2590,10
20230717,094200,165546780,2590,2590,2590,2590,0
20230717,094100,165546780,2590,2590,2590,2590,0
20230717,094000,165546780,2590,2590,2590,2590,3
20230717,093900,165539010,2585,2585,2585,2585,20
20230717,093800,165487310,2585,2585,2585,2585,1080
20230717,093700,162695510,2585,2585,2585,2585,37
20230717,093600,162599865,2580,2580,2580,2580,100
20230717,093500,162341865,2580,2585,2585,2580,1938
20230717,093400,157341585,2590,2590,2590,2590,50
20230717,093300,157212085,2590,2590,2590,2590,1
20230717,093200,157209495,2580,2585,2590,2580,142
20230717,093100,156841730,2580,2580,2580,2580,1
20230717,093000,156839150,2590,2580,2590,2575,2813
20230717,092900,149580680,2590,2580,2590,2580,918
20230717,092800,147203160,2590,2585,2590,2580,1476
20230717,092700,143383530,2580,2580,2580,2580,0
20230717,092600,143383530,2580,2580,2580,2580,2540
20230717,092500,136830330,2570,2580,2580,2570,302
20230717,092400,136052120,2580,2580,2580,2580,80
20230717,092300,135845720,2580,2570,2580,2570,151
20230717,092200,135457640,2570,2580,2580,2570,1612
20230717,092100,131309420,2565,2570,2570,2565,5448
20230717,092000,117322160,2570,2570,2580,2570,816
20230717,091900,115225020,2575,2580,2580,2570,1304
20230717,091800,111868260,2575,2580,2580,2575,3
20230717,091700,111860525,2580,2575,2580,2575,69
20230717,091600,111682660,2580,2580,2580,2575,1143
20230717,091500,108735430,2575,2575,2575,2575,568
20230717,091400,107272830,2575,2570,2575,2570,2165
20230717,091300,101699310,2570,2570,2575,2570,550
20230717,091200,100283810,2570,2570,2570,2565,1245
20230717,091100,97088710,2570,2565,2570,2565,2446
20230717,091000,90803980,2565,2570,2570,2565,881
20230717,090900,88541915,2565,2565,2565,2565,1736
20230717,090800,84089075,2565,2565,2570,2565,1560
20230717,090700,80087670,2565,2565,2570,2565,3244
20230717,090600,71766805,2570,2570,2575,2570,2445
20230717,090500,65483070,2570,2575,2575,2570,876
20230717,090400,63231200,2570,2590,2590,2570,1195
20230717,090300,60156605,2590,2580,2590,2570,1626
20230717,090200,55965465,2570,2585,2590,2570,4495
20230717,090100,44381175,2590,2610,2610,2590,5453
20230717,090000,30194715,2610,2615,2620,2610,10296