stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,191600,978528940,2610,2610,2610,2610,9556
20230814,191500,978528940,2610,2610,2610,2610,0
20230814,191400,978528940,2610,2610,2610,2610,0
20230814,191300,978528940,2610,2610,2610,2610,0
20230814,191200,978528940,2610,2610,2610,2610,0
20230814,191100,978528940,2610,2610,2610,2610,0
20230814,191000,978528940,2610,2610,2610,2610,0
20230814,190900,978528940,2610,2610,2610,2610,0
20230814,190800,978528940,2610,2610,2610,2610,0
20230814,190700,978528940,2610,2610,2610,2610,0
20230814,190600,978528940,2610,2610,2610,2610,0
20230814,190500,978528940,2610,2610,2610,2610,0
20230814,190400,978528940,2610,2610,2610,2610,0
20230814,190300,978528940,2610,2610,2610,2610,0
20230814,190200,978528940,2610,2610,2610,2610,0
20230814,190100,978528940,2610,2610,2610,2610,0
20230814,190000,978528940,2610,2610,2610,2610,0
20230814,185900,978528940,2610,2610,2610,2610,0
20230814,185800,978528940,2610,2610,2610,2610,0
20230814,185700,978528940,2610,2610,2610,2610,0
20230814,185600,978528940,2610,2610,2610,2610,0
20230814,185500,978528940,2610,2610,2610,2610,0
20230814,185400,978528940,2610,2610,2610,2610,0
20230814,185300,978528940,2610,2610,2610,2610,0
20230814,185200,978528940,2610,2610,2610,2610,0
20230814,185100,978528940,2610,2610,2610,2610,0
20230814,185000,978528940,2610,2610,2610,2610,0
20230814,184900,978528940,2610,2610,2610,2610,0
20230814,184800,978528940,2610,2610,2610,2610,0
20230814,184700,978528940,2610,2610,2610,2610,0
20230814,184600,978528940,2610,2610,2610,2610,9556
20230814,184500,978528940,2610,2610,2610,2610,0
20230814,184400,978528940,2610,2610,2610,2610,0
20230814,184300,978528940,2610,2610,2610,2610,0
20230814,184200,978528940,2610,2610,2610,2610,0
20230814,184100,978528940,2610,2610,2610,2610,0
20230814,184000,978528940,2610,2610,2610,2610,0
20230814,183900,978528940,2610,2610,2610,2610,0
20230814,183800,978528940,2610,2610,2610,2610,0
20230814,183700,978528940,2610,2610,2610,2610,0
20230814,183600,978528940,2610,2610,2610,2610,0
20230814,183500,978528940,2610,2610,2610,2610,0
20230814,183400,978528940,2610,2610,2610,2610,0
20230814,183300,978528940,2610,2610,2610,2610,0
20230814,183200,978528940,2610,2610,2610,2610,0
20230814,183100,978528940,2610,2610,2610,2610,0
20230814,183000,978528940,2610,2610,2610,2610,0
20230814,182900,978528940,2610,2610,2610,2610,0
20230814,182800,978528940,2610,2610,2610,2610,0
20230814,182700,978528940,2610,2610,2610,2610,0
20230814,182600,978528940,2610,2610,2610,2610,0
20230814,182500,978528940,2610,2610,2610,2610,0
20230814,182400,978528940,2610,2610,2610,2610,0
20230814,182300,978528940,2610,2610,2610,2610,0
20230814,182200,978528940,2610,2610,2610,2610,0
20230814,182100,978528940,2610,2610,2610,2610,0
20230814,182000,978528940,2610,2610,2610,2610,0
20230814,181900,978528940,2610,2610,2610,2610,0
20230814,181800,978528940,2610,2610,2610,2610,0
20230814,181700,978528940,2610,2610,2610,2610,0
20230814,181600,978528940,2610,2610,2610,2610,9556
20230814,181500,978528940,2610,2610,2610,2610,0
20230814,181400,978528940,2610,2610,2610,2610,0
20230814,181300,978528940,2610,2610,2610,2610,0
20230814,181200,978528940,2610,2610,2610,2610,0
20230814,181100,978528940,2610,2610,2610,2610,0
20230814,181000,978528940,2610,2610,2610,2610,0
20230814,180900,978528940,2610,2610,2610,2610,0
20230814,180800,978528940,2610,2610,2610,2610,0
20230814,180700,978528940,2610,2610,2610,2610,0
20230814,180600,978528940,2610,2610,2610,2610,0
20230814,180500,978528940,2610,2610,2610,2610,0
20230814,180400,978528940,2610,2610,2610,2610,0
20230814,180300,978528940,2610,2610,2610,2610,0
20230814,180200,978528940,2610,2610,2610,2610,0
20230814,180100,978528940,2610,2610,2610,2610,0
20230814,180000,978528940,2610,2610,2610,2610,0
20230814,175900,978528940,2610,2610,2610,2610,0
20230814,175800,978528940,2610,2610,2610,2610,0
20230814,175700,978528940,2610,2610,2610,2610,0
20230814,175600,978528940,2610,2610,2610,2610,0
20230814,175500,978528940,2610,2610,2610,2610,0
20230814,175400,978528940,2610,2610,2610,2610,0
20230814,175300,978528940,2610,2610,2610,2610,0
20230814,175200,978528940,2610,2610,2610,2610,0
20230814,175100,978528940,2610,2610,2610,2610,0
20230814,175000,978528940,2610,2610,2610,2610,0
20230814,174900,978528940,2610,2610,2610,2610,0
20230814,174800,978528940,2610,2610,2610,2610,0
20230814,174700,978528940,2610,2610,2610,2610,0
20230814,174600,978528940,2610,2610,2610,2610,9556
20230814,174500,978528940,2610,2610,2610,2610,0
20230814,174400,978528940,2610,2610,2610,2610,0
20230814,174300,978528940,2610,2610,2610,2610,0
20230814,174200,978528940,2610,2610,2610,2610,0
20230814,174100,978528940,2610,2610,2610,2610,0
20230814,174000,978528940,2610,2610,2610,2610,0
20230814,173900,978528940,2610,2610,2610,2610,0
20230814,173800,978528940,2610,2610,2610,2610,0
20230814,173700,978528940,2610,2610,2610,2610,0
20230814,173600,978528940,2610,2610,2610,2610,0
20230814,173500,978528940,2610,2610,2610,2610,0
20230814,173400,978528940,2610,2610,2610,2610,0
20230814,173300,978528940,2610,2610,2610,2610,0
20230814,173200,978528940,2610,2610,2610,2610,0
20230814,173100,978528940,2610,2610,2610,2610,0
20230814,173000,978528940,2610,2610,2610,2610,0
20230814,172900,978528940,2610,2610,2610,2610,0
20230814,172800,978528940,2610,2610,2610,2610,0
20230814,172700,978528940,2610,2610,2610,2610,0
20230814,172600,978528940,2610,2610,2610,2610,0
20230814,172500,978528940,2610,2610,2610,2610,0
20230814,172400,978528940,2610,2610,2610,2610,0
20230814,172300,978528940,2610,2610,2610,2610,0
20230814,172200,978528940,2610,2610,2610,2610,0
20230814,172100,978528940,2610,2610,2610,2610,0
20230814,172000,978528940,2610,2610,2610,2610,0
20230814,171900,978528940,2610,2610,2610,2610,0
20230814,171800,978528940,2610,2610,2610,2610,0
20230814,171700,978528940,2610,2610,2610,2610,0
20230814,171600,978528940,2610,2610,2610,2610,9556
20230814,171500,978528940,2610,2610,2610,2610,0
20230814,171400,978528940,2610,2610,2610,2610,0
20230814,171300,978528940,2610,2610,2610,2610,0
20230814,171200,978528940,2610,2610,2610,2610,0
20230814,171100,978528940,2610,2610,2610,2610,0
20230814,171000,978528940,2610,2610,2610,2610,0
20230814,170900,978528940,2610,2610,2610,2610,0
20230814,170800,978528940,2610,2610,2610,2610,0
20230814,170700,978528940,2610,2610,2610,2610,0
20230814,170600,978528940,2610,2610,2610,2610,0
20230814,170500,978528940,2610,2610,2610,2610,0
20230814,170400,978528940,2610,2610,2610,2610,0
20230814,170300,978528940,2610,2610,2610,2610,0
20230814,170200,978528940,2610,2610,2610,2610,0
20230814,170100,978528940,2610,2610,2610,2610,0
20230814,170000,978528940,2610,2610,2610,2610,0
20230814,165900,978528940,2610,2610,2610,2610,0
20230814,165800,978528940,2610,2610,2610,2610,0
20230814,165700,978528940,2610,2610,2610,2610,0
20230814,165600,978528940,2610,2610,2610,2610,0
20230814,165500,978528940,2610,2610,2610,2610,0
20230814,165400,978528940,2610,2610,2610,2610,0
20230814,165300,978528940,2610,2610,2610,2610,0
20230814,165200,978528940,2610,2610,2610,2610,0
20230814,165100,978528940,2610,2610,2610,2610,0
20230814,165000,978528940,2610,2610,2610,2610,0
20230814,164900,978528940,2610,2610,2610,2610,0
20230814,164800,978528940,2610,2610,2610,2610,0
20230814,164700,978528940,2610,2610,2610,2610,0
20230814,164600,978528940,2610,2610,2610,2610,9556
20230814,164500,978528940,2610,2610,2610,2610,0
20230814,164400,978528940,2610,2610,2610,2610,0
20230814,164300,978528940,2610,2610,2610,2610,0
20230814,164200,978528940,2610,2610,2610,2610,0
20230814,164100,978528940,2610,2610,2610,2610,0
20230814,164000,978528940,2610,2610,2610,2610,0
20230814,163900,978528940,2610,2610,2610,2610,0
20230814,163800,978528940,2610,2610,2610,2610,0
20230814,163700,978528940,2610,2610,2610,2610,0
20230814,163600,978528940,2610,2610,2610,2610,0
20230814,163500,978528940,2610,2610,2610,2610,0
20230814,163400,978528940,2610,2610,2610,2610,0
20230814,163300,978528940,2610,2610,2610,2610,0
20230814,163200,978528940,2610,2610,2610,2610,0
20230814,163100,978528940,2610,2610,2610,2610,0
20230814,163000,978528940,2610,2610,2610,2610,0
20230814,162900,978528940,2610,2610,2610,2610,0
20230814,162800,978528940,2610,2610,2610,2610,0
20230814,162700,978528940,2610,2610,2610,2610,0
20230814,162600,978528940,2610,2610,2610,2610,0
20230814,162500,978528940,2610,2610,2610,2610,0
20230814,162400,978528940,2610,2610,2610,2610,0
20230814,162300,978528940,2610,2610,2610,2610,0
20230814,162200,978528940,2610,2610,2610,2610,0
20230814,162100,978528940,2610,2610,2610,2610,0
20230814,162000,978528940,2610,2610,2610,2610,0
20230814,161900,978528940,2610,2610,2610,2610,0
20230814,161800,978528940,2610,2610,2610,2610,0
20230814,161700,978528940,2610,2610,2610,2610,0
20230814,161600,978528940,2610,2610,2610,2610,9556
20230814,161500,978528940,2610,2610,2610,2610,0
20230814,161400,978528940,2610,2610,2610,2610,0
20230814,161300,978528940,2610,2610,2610,2610,0
20230814,161200,978528940,2610,2610,2610,2610,0
20230814,161100,978528940,2610,2610,2610,2610,0
20230814,161000,978528940,2610,2610,2610,2610,0
20230814,160900,978528940,2610,2610,2610,2610,0
20230814,160800,978528940,2610,2610,2610,2610,0
20230814,160700,978528940,2610,2610,2610,2610,0
20230814,160600,978528940,2610,2610,2610,2610,0
20230814,160500,978528940,2610,2610,2610,2610,0
20230814,160400,978528940,2610,2610,2610,2610,0
20230814,160300,978528940,2610,2610,2610,2610,0
20230814,160200,978528940,2610,2610,2610,2610,0
20230814,160100,978528940,2610,2610,2610,2610,0
20230814,160000,978528940,2610,2610,2610,2610,0
20230814,155900,978528940,2610,2610,2610,2610,0
20230814,155800,978528940,2610,2610,2610,2610,0
20230814,155700,978528940,2610,2610,2610,2610,0
20230814,155600,978528940,2610,2610,2610,2610,0
20230814,155500,978528940,2610,2610,2610,2610,0
20230814,155400,978528940,2610,2610,2610,2610,0
20230814,155300,978528940,2610,2610,2610,2610,0
20230814,155200,978528940,2610,2610,2610,2610,0
20230814,155100,978528940,2610,2610,2610,2610,0
20230814,155000,978528940,2610,2610,2610,2610,0
20230814,154900,978528940,2610,2610,2610,2610,0
20230814,154800,978528940,2610,2610,2610,2610,0
20230814,154700,978528940,2610,2610,2610,2610,0
20230814,154600,978528940,2610,2610,2610,2610,9556
20230814,154500,978528940,2610,2610,2610,2610,0
20230814,154400,978528940,2610,2610,2610,2610,0
20230814,154300,978528940,2610,2610,2610,2610,0
20230814,154200,978528940,2610,2610,2610,2610,0
20230814,154100,978528940,2610,2610,2610,2610,0
20230814,154000,978528940,2610,2610,2610,2610,0
20230814,153900,978528940,2610,2610,2610,2610,0
20230814,153800,978528940,2610,2610,2610,2610,0
20230814,153700,978528940,2610,2610,2610,2610,0
20230814,153600,978528940,2610,2610,2610,2610,0
20230814,153500,978528940,2610,2610,2610,2610,0
20230814,153400,978528940,2610,2610,2610,2610,0
20230814,153300,978528940,2610,2610,2610,2610,0
20230814,153200,978528940,2610,2610,2610,2610,0
20230814,153100,978528940,2610,2610,2610,2610,0
20230814,153000,978528940,2610,2610,2610,2610,9556
20230814,152900,953587780,2610,2610,2610,2610,0
20230814,152800,953587780,2610,2610,2610,2610,0
20230814,152700,953587780,2610,2610,2610,2610,0
20230814,152600,953587780,2610,2610,2610,2610,0
20230814,152500,953587780,2610,2610,2610,2610,0
20230814,152400,953587780,2610,2610,2610,2610,0
20230814,152300,953587780,2610,2610,2610,2610,0
20230814,152200,953587780,2610,2610,2610,2610,0
20230814,152100,953587780,2610,2610,2610,2610,0
20230814,152000,953587780,2610,2610,2610,2610,0
20230814,151900,953587780,2610,2615,2615,2605,3575
20230814,151800,944258705,2610,2610,2615,2605,1468
20230814,151700,940421365,2610,2605,2610,2605,9004
20230814,151600,916940620,2605,2600,2605,2595,5703
20230814,151500,902112805,2595,2595,2600,2595,130
20230814,151400,901775400,2600,2590,2600,2590,860
20230814,151300,899544810,2595,2595,2595,2595,3677
20230814,151200,890002995,2595,2590,2595,2590,165
20230814,151100,889575620,2595,2595,2595,2595,193
20230814,151000,889074785,2595,2590,2595,2590,6638
20230814,150900,871882355,2585,2590,2590,2585,74
20230814,150800,871690770,2590,2590,2590,2590,358
20230814,150700,870763550,2585,2590,2590,2585,394
20230814,150600,869743390,2590,2585,2590,2585,2459
20230814,150500,863375295,2590,2590,2590,2590,0
20230814,150400,863375295,2590,2590,2590,2585,453
20230814,150300,862203525,2590,2585,2590,2585,1036
20230814,150200,859525400,2585,2585,2585,2585,1988
20230814,150100,854386420,2590,2590,2590,2590,3
20230814,150000,854378650,2585,2585,2585,2585,415
20230814,145900,853305875,2585,2585,2585,2585,42
20230814,145800,853197305,2585,2585,2585,2585,438
20230814,145700,852065075,2585,2580,2585,2580,1143
20230814,145600,849116115,2585,2585,2585,2585,50
20230814,145500,848986865,2585,2580,2585,2580,582
20230814,145400,847485005,2585,2575,2585,2575,312
20230814,145300,846680525,2575,2575,2575,2575,50
20230814,145200,846551775,2575,2580,2585,2575,32
20230814,145100,846469215,2585,2585,2585,2575,4372
20230814,145000,835181325,2585,2585,2590,2585,1272
20230814,144900,831893200,2585,2585,2585,2580,902
20230814,144800,829566030,2580,2580,2580,2580,41
20230814,144700,829460250,2585,2580,2585,2580,1859
20230814,144600,824664020,2585,2590,2590,2585,3950
20230814,144500,814452885,2590,2590,2590,2590,554
20230814,144400,813018025,2590,2590,2590,2590,202
20230814,144300,812494845,2590,2590,2590,2590,589
20230814,144200,810969335,2590,2590,2595,2590,1557
20230814,144100,806936700,2595,2590,2595,2590,371
20230814,144000,805975790,2590,2590,2590,2590,2032
20230814,143900,800712910,2590,2585,2590,2585,600
20230814,143800,799158915,2590,2590,2590,2590,1
20230814,143700,799156325,2590,2590,2590,2590,0
20230814,143600,799156325,2590,2590,2590,2590,0
20230814,143500,799156325,2590,2590,2590,2590,10
20230814,143400,799130425,2590,2590,2590,2590,150
20230814,143300,798741925,2595,2590,2595,2590,535
20230814,143200,797356270,2595,2590,2595,2590,5
20230814,143100,797343315,2595,2590,2595,2590,2527
20230814,143000,790786250,2595,2595,2595,2585,1723
20230814,142900,786318745,2585,2595,2595,2585,1014
20230814,142800,783692120,2590,2590,2595,2585,2123
20230814,142700,778193270,2595,2585,2595,2585,937
20230814,142600,775766605,2590,2590,2590,2590,115
20230814,142500,775468755,2590,2590,2590,2590,62
20230814,142400,775308175,2595,2595,2595,2595,0
20230814,142300,775308175,2595,2590,2595,2590,84
20230814,142200,775090340,2595,2595,2595,2585,65
20230814,142100,774921675,2595,2590,2595,2590,2110
20230814,142000,769456715,2590,2585,2590,2585,1521
20230814,141900,765524820,2585,2585,2585,2585,198
20230814,141800,765012990,2580,2570,2585,2570,1622
20230814,141700,760837245,2570,2575,2575,2570,6098
20230814,141600,745139925,2580,2575,2580,2575,2046
20230814,141500,739861770,2575,2575,2580,2575,727
20230814,141400,737989740,2575,2575,2575,2575,0
20230814,141300,737989740,2575,2575,2575,2575,905
20230814,141200,735659365,2575,2575,2575,2575,26
20230814,141100,735592415,2575,2575,2575,2575,1225
20230814,141000,732438040,2575,2575,2575,2575,5
20230814,140900,732425165,2575,2575,2575,2575,0
20230814,140800,732425165,2575,2575,2575,2575,26
20230814,140700,732358215,2575,2575,2575,2575,0
20230814,140600,732358215,2575,2575,2575,2575,105
20230814,140500,732087840,2575,2575,2575,2575,0
20230814,140400,732087840,2575,2575,2580,2575,489
20230814,140300,730828465,2580,2580,2580,2580,200
20230814,140200,730312465,2580,2580,2580,2580,4
20230814,140100,730302145,2575,2575,2575,2575,10
20230814,140000,730276395,2575,2575,2575,2575,834
20230814,135900,728128845,2580,2580,2580,2580,0
20230814,135800,728128845,2580,2580,2580,2575,1050
20230814,135700,725419895,2580,2580,2580,2580,405
20230814,135600,724374995,2580,2585,2585,2580,526
20230814,135500,723015315,2580,2580,2580,2580,0
20230814,135400,723015315,2580,2580,2580,2580,0
20230814,135300,723015315,2580,2580,2580,2580,0
20230814,135200,723015315,2580,2580,2580,2580,0
20230814,135100,723015315,2580,2575,2580,2575,461
20230814,135000,721826595,2580,2580,2580,2580,100
20230814,134900,721568595,2575,2580,2580,2575,108
20230814,134800,721289975,2580,2580,2580,2580,100
20230814,134700,721031975,2585,2585,2585,2585,0
20230814,134600,721031975,2585,2585,2585,2585,0
20230814,134500,721031975,2585,2585,2585,2585,0
20230814,134400,721031975,2585,2585,2585,2585,0
20230814,134300,721031975,2585,2585,2585,2585,0
20230814,134200,721031975,2585,2585,2585,2585,0
20230814,134100,721031975,2585,2580,2585,2575,2333
20230814,134000,715013355,2580,2580,2580,2580,2
20230814,133900,715008195,2580,2580,2580,2580,10
20230814,133800,714982395,2585,2580,2585,2580,238
20230814,133700,714367915,2580,2580,2580,2580,110
20230814,133600,714084115,2580,2580,2580,2580,2840
20230814,133500,706756915,2585,2580,2585,2580,81
20230814,133400,706547535,2585,2585,2590,2585,2773
20230814,133300,699378775,2585,2590,2590,2585,537
20230814,133200,697988795,2585,2585,2585,2585,364
20230814,133100,697047855,2585,2590,2590,2585,107
20230814,133000,696771225,2590,2590,2590,2585,909
20230814,132900,694417560,2585,2590,2590,2585,287
20230814,132800,693674390,2590,2590,2590,2590,0
20230814,132700,693674390,2590,2590,2590,2590,0
20230814,132600,693674390,2590,2590,2590,2590,100
20230814,132500,693415390,2590,2585,2590,2585,1674
20230814,132400,689088050,2580,2580,2580,2580,76
20230814,132300,688891970,2580,2575,2580,2575,207
20230814,132200,688358935,2580,2580,2580,2580,0
20230814,132100,688358935,2580,2580,2580,2580,303
20230814,132000,687577195,2580,2580,2580,2580,0
20230814,131900,687577195,2580,2580,2580,2580,337
20230814,131800,686707735,2580,2580,2580,2580,0
20230814,131700,686707735,2580,2585,2585,2580,100
20230814,131600,686449575,2585,2585,2585,2585,5
20230814,131500,686436650,2585,2585,2585,2585,40
20230814,131400,686333250,2590,2585,2590,2585,582
20230814,131300,684826840,2575,2580,2580,2575,210
20230814,131200,684285985,2575,2575,2575,2575,0
20230814,131100,684285985,2575,2585,2585,2575,598
20230814,131000,682744195,2570,2570,2570,2570,0
20230814,130900,682744195,2570,2575,2575,2570,374
20230814,130800,681781825,2570,2570,2570,2570,0
20230814,130700,681781825,2570,2585,2585,2570,3309
20230814,130600,673256505,2585,2585,2585,2585,0
20230814,130500,673256505,2585,2585,2585,2585,38
20230814,130400,673158275,2580,2580,2580,2580,150
20230814,130300,672771275,2580,2585,2585,2580,74
20230814,130200,672580285,2585,2585,2585,2585,524
20230814,130100,671225745,2585,2585,2585,2585,0
20230814,130000,671225745,2585,2585,2585,2585,107
20230814,125900,670949150,2585,2590,2590,2585,408
20230814,125800,669894465,2585,2585,2585,2585,0
20230814,125700,669894465,2585,2590,2590,2585,418
20230814,125600,668812005,2590,2585,2590,2585,1403
20230814,125500,665183320,2585,2585,2585,2585,75
20230814,125400,664989445,2585,2585,2585,2585,1161
20230814,125300,661988260,2590,2590,2590,2590,0
20230814,125200,661988260,2590,2590,2590,2590,166
20230814,125100,661558320,2585,2585,2585,2585,0
20230814,125000,661558320,2585,2585,2585,2585,0
20230814,124900,661558320,2585,2585,2585,2585,1023
20230814,124800,658913865,2585,2585,2585,2585,0
20230814,124700,658913865,2585,2585,2585,2585,315
20230814,124600,658099590,2585,2585,2585,2585,0
20230814,124500,658099590,2585,2585,2585,2585,160
20230814,124400,657685990,2590,2590,2590,2590,49
20230814,124300,657559080,2590,2590,2590,2590,310
20230814,124200,656756180,2590,2590,2590,2590,214
20230814,124100,656201920,2585,2585,2585,2585,1
20230814,124000,656199335,2585,2585,2585,2585,1447
20230814,123900,652458840,2585,2585,2585,2585,0
20230814,123800,652458840,2585,2585,2585,2585,1863
20230814,123700,647642985,2590,2585,2590,2585,177
20230814,123600,647184940,2585,2590,2590,2585,46
20230814,123500,647065810,2590,2590,2590,2590,100
20230814,123400,646806810,2590,2590,2590,2590,668
20230814,123300,645076690,2595,2595,2595,2595,270
20230814,123200,644376040,2595,2595,2595,2595,82
20230814,123100,644163250,2590,2590,2590,2590,27
20230814,123000,644093320,2595,2595,2595,2595,0
20230814,122900,644093320,2595,2590,2595,2590,54
20230814,122800,643953195,2590,2595,2595,2590,826
20230814,122700,641810340,2595,2595,2595,2595,1551
20230814,122600,637785495,2595,2595,2595,2595,20
20230814,122500,637733595,2600,2600,2600,2600,38
20230814,122400,637634795,2600,2600,2600,2600,337
20230814,122300,636758595,2600,2600,2600,2600,1141
20230814,122200,633791995,2600,2600,2600,2600,0
20230814,122100,633791995,2600,2600,2600,2600,526
20230814,122000,632424395,2595,2595,2595,2595,0
20230814,121900,632424395,2595,2600,2600,2595,1169
20230814,121800,629388150,2600,2600,2600,2600,607
20230814,121700,627809950,2600,2600,2600,2600,35
20230814,121600,627718950,2600,2595,2600,2595,1535
20230814,121500,623735450,2595,2595,2595,2595,260
20230814,121400,623060750,2595,2600,2600,2595,221
20230814,121300,622487205,2600,2600,2600,2600,5
20230814,121200,622474205,2600,2605,2605,2600,522
20230814,121100,621117000,2605,2600,2605,2600,75
20230814,121000,620921715,2600,2600,2600,2600,2703
20230814,120900,613893915,2600,2600,2600,2600,37
20230814,120800,613797715,2600,2600,2600,2600,702
20230814,120700,611972515,2600,2600,2600,2600,326
20230814,120600,611124915,2600,2600,2600,2600,300
20230814,120500,610344915,2600,2600,2600,2600,573
20230814,120400,608855115,2600,2600,2600,2600,9629
20230814,120300,583819715,2600,2600,2600,2595,1867
20230814,120200,578965610,2605,2600,2605,2600,91
20230814,120100,578728655,2605,2605,2605,2605,1587
20230814,120000,574594520,2605,2600,2605,2600,744
20230814,115900,572659115,2600,2595,2600,2595,2486
20230814,115800,566207645,2590,2590,2590,2590,40
20230814,115700,566104045,2590,2590,2590,2590,1
20230814,115600,566101455,2590,2590,2590,2590,6832
20230814,115500,548406575,2585,2585,2585,2585,764
20230814,115400,546431635,2585,2585,2585,2585,1199
20230814,115300,543332220,2585,2585,2585,2585,0
20230814,115200,543332220,2585,2580,2585,2580,213
20230814,115100,542781660,2580,2590,2590,2580,1921
20230814,115000,537825460,2580,2585,2585,2580,808
20230814,114900,535736830,2590,2590,2590,2590,0
20230814,114800,535736830,2590,2590,2590,2590,0
20230814,114700,535736830,2590,2590,2590,2590,15
20230814,114600,535697980,2590,2590,2590,2590,0
20230814,114500,535697980,2590,2590,2590,2590,54
20230814,114400,535558120,2590,2590,2590,2590,300
20230814,114300,534781120,2590,2590,2590,2590,2003
20230814,114200,529593350,2590,2590,2590,2585,717
20230814,114100,527739400,2590,2590,2590,2590,305
20230814,114000,526949450,2590,2590,2590,2590,1272
20230814,113900,523654970,2590,2585,2590,2585,1816
20230814,113800,518959735,2585,2590,2590,2585,303
20230814,113700,518175235,2590,2590,2590,2590,1200
20230814,113600,515067235,2595,2595,2595,2595,495
20230814,113500,513782710,2595,2605,2605,2595,4546
20230814,113400,501974245,2605,2615,2615,2595,4651
20230814,113300,489867190,2615,2600,2620,2595,21199
20230814,113200,434497215,2605,2600,2610,2600,14496
20230814,113100,396769080,2595,2590,2600,2590,5541
20230814,113000,382395495,2585,2585,2585,2585,6868
20230814,112900,364641715,2585,2585,2585,2585,532
20230814,112800,363266495,2580,2580,2580,2580,1278
20230814,112700,359969255,2575,2575,2575,2570,3275
20230814,112600,351538630,2575,2575,2575,2575,0
20230814,112500,351538630,2575,2570,2575,2570,615
20230814,112400,349958070,2570,2570,2570,2570,3309
20230814,112300,341453940,2575,2575,2575,2575,649
20230814,112200,339782765,2575,2575,2580,2575,1010
20230814,112100,337180015,2575,2575,2575,2575,21
20230814,112000,337125940,2575,2580,2580,2575,293
20230814,111900,336371415,2580,2575,2580,2575,301
20230814,111800,335596290,2575,2570,2575,2570,1515
20230814,111700,331696235,2570,2570,2570,2570,55
20230814,111600,331554885,2575,2570,2575,2570,1153
20230814,111500,328588175,2570,2575,2575,2570,222
20230814,111400,328017585,2575,2575,2575,2570,1085
20230814,111300,325225780,2575,2575,2575,2575,39
20230814,111200,325125355,2575,2575,2580,2575,124
20230814,111100,324805815,2575,2580,2580,2575,915
20230814,111000,322445260,2580,2585,2585,2580,379
20230814,110900,321465575,2585,2575,2585,2575,1374
20230814,110800,317921650,2580,2575,2580,2575,658
20230814,110700,316226290,2580,2580,2580,2580,533
20230814,110600,314851150,2580,2570,2580,2570,1685
20230814,110500,310512310,2570,2570,2570,2570,996
20230814,110400,307952590,2565,2565,2565,2565,985
20230814,110300,305426065,2565,2565,2565,2565,145
20230814,110200,305054140,2565,2560,2565,2560,726
20230814,110100,303194580,2560,2560,2560,2560,0
20230814,110000,303194580,2560,2560,2560,2560,0
20230814,105900,303194580,2560,2560,2560,2560,138
20230814,105800,302841300,2565,2560,2565,2560,827
20230814,105700,300724175,2555,2555,2555,2555,0
20230814,105600,300724175,2555,2560,2560,2555,31
20230814,105500,300644820,2560,2560,2560,2560,0
20230814,105400,300644820,2560,2560,2560,2560,390
20230814,105300,299646420,2560,2560,2560,2560,0
20230814,105200,299646420,2560,2560,2560,2560,76
20230814,105100,299451860,2550,2550,2550,2550,0
20230814,105000,299451860,2550,2550,2550,2550,5
20230814,104900,299439110,2555,2555,2555,2555,500
20230814,104800,298161610,2555,2555,2555,2555,426
20230814,104700,297073180,2550,2555,2555,2545,900
20230814,104600,294781150,2555,2555,2555,2555,0
20230814,104500,294781150,2555,2555,2555,2555,533
20230814,104400,293419335,2545,2545,2545,2545,5
20230814,104300,293406610,2545,2545,2545,2545,0
20230814,104200,293406610,2545,2545,2545,2545,5
20230814,104100,293393885,2545,2545,2545,2545,56
20230814,104000,293251365,2550,2550,2550,2550,371
20230814,103900,292305315,2550,2555,2555,2550,41
20230814,103800,292200760,2550,2550,2550,2550,2193
20230814,103700,286608610,2550,2550,2550,2550,0
20230814,103600,286608610,2550,2550,2550,2550,5
20230814,103500,286595860,2550,2550,2550,2550,132
20230814,103400,286259260,2550,2560,2560,2550,518
20230814,103300,284933860,2565,2565,2565,2565,211
20230814,103200,284392645,2560,2560,2560,2560,0
20230814,103100,284392645,2560,2560,2560,2560,23
20230814,103000,284333765,2560,2565,2565,2560,15
20230814,102900,284295315,2560,2560,2560,2560,33
20230814,102800,284210835,2560,2550,2560,2550,505
20230814,102700,282918085,2550,2550,2550,2550,1288
20230814,102600,279633685,2550,2550,2555,2550,696
20230814,102500,277858635,2550,2550,2550,2550,0
20230814,102400,277858635,2550,2550,2550,2550,200
20230814,102300,277348635,2550,2550,2550,2550,0
20230814,102200,277348635,2550,2550,2565,2550,3054
20230814,102100,269545935,2550,2550,2550,2550,0
20230814,102000,269545935,2550,2550,2550,2550,0
20230814,101900,269545935,2550,2560,2560,2550,19
20230814,101800,269497315,2560,2560,2560,2560,135
20230814,101700,269151715,2555,2555,2555,2555,0
20230814,101600,269151715,2555,2555,2555,2555,30
20230814,101500,269075065,2550,2550,2560,2550,1315
20230814,101400,265709835,2545,2550,2550,2545,168
20230814,101300,265281460,2545,2555,2555,2545,162
20230814,101200,264869070,2555,2550,2555,2550,1520
20230814,101100,260992970,2550,2545,2550,2545,1018
20230814,101000,258397265,2545,2545,2545,2545,26
20230814,100900,258331095,2545,2545,2545,2545,5
20230814,100800,258318370,2545,2545,2545,2545,26
20230814,100700,258252200,2555,2555,2555,2555,921
20230814,100600,255899045,2545,2545,2545,2545,125
20230814,100500,255580920,2545,2545,2545,2545,5
20230814,100400,255568195,2545,2545,2545,2545,33
20230814,100300,255484210,2545,2545,2545,2545,100
20230814,100200,255229710,2545,2545,2545,2545,6
20230814,100100,255214440,2555,2555,2555,2555,1628
20230814,100000,251054900,2535,2545,2545,2535,7707
20230814,095900,231491970,2545,2545,2545,2545,531
20230814,095800,230140575,2545,2545,2545,2545,111
20230814,095700,229858080,2545,2545,2545,2545,0
20230814,095600,229858080,2545,2550,2550,2545,1000
20230814,095500,227313060,2550,2545,2550,2545,1503
20230814,095400,223485975,2545,2560,2560,2545,1306
20230814,095300,220162190,2560,2560,2560,2560,30
20230814,095200,220085390,2545,2545,2550,2545,552
20230814,095100,218677845,2545,2560,2560,2545,1690
20230814,095000,214375005,2550,2555,2555,2550,320
20230814,094900,213557995,2555,2555,2555,2555,33
20230814,094800,213473680,2560,2550,2560,2550,44
20230814,094700,213361410,2550,2550,2550,2545,130
20230814,094600,213030530,2550,2545,2550,2545,3051
20230814,094500,205265475,2545,2550,2550,2540,5322
20230814,094400,191726245,2550,2555,2560,2550,47
20230814,094300,191606195,2555,2550,2560,2550,220
20230814,094200,191044980,2550,2550,2550,2550,1811
20230814,094100,186426930,2550,2565,2565,2550,43
20230814,094000,186317180,2565,2550,2565,2550,4005
20230814,093900,176104355,2550,2565,2565,2550,411
20230814,093800,175053345,2565,2565,2565,2565,13
20230814,093700,175020000,2560,2560,2560,2560,5
20230814,093600,175007200,2560,2560,2565,2560,268
20230814,093500,174320090,2560,2565,2565,2560,36
20230814,093400,174227925,2560,2565,2565,2560,233
20230814,093300,173630305,2565,2565,2565,2565,1
20230814,093200,173627740,2555,2555,2560,2555,1610
20230814,093100,169514185,2560,2555,2570,2555,3139
20230814,093000,161487565,2545,2550,2550,2540,900
20230814,092900,159199720,2550,2545,2550,2545,1046
20230814,092800,156537635,2545,2555,2555,2545,2367
20230814,092700,150513605,2545,2550,2550,2545,56
20230814,092600,150370880,2545,2545,2545,2545,128
20230814,092500,150045120,2545,2545,2545,2545,1001
20230814,092400,147497575,2545,2545,2560,2545,358
20230814,092300,146586420,2545,2560,2560,2545,8085
20230814,092200,125961950,2560,2560,2560,2560,20
20230814,092100,125910750,2560,2560,2560,2560,17
20230814,092000,125867230,2560,2560,2560,2560,1449
20230814,091900,122157790,2560,2560,2560,2560,21
20230814,091800,122104030,2555,2560,2565,2555,7852
20230814,091700,102020090,2560,2555,2560,2555,4667
20230814,091600,90092980,2560,2565,2565,2560,2781
20230814,091500,82966165,2560,2565,2565,2555,2145
20230814,091400,77474300,2565,2565,2565,2565,40
20230814,091300,77371700,2565,2560,2565,2560,458
20230814,091200,76199185,2560,2560,2560,2555,948
20230814,091100,73774760,2560,2560,2565,2560,227
20230814,091000,73193635,2560,2560,2560,2560,201
20230814,090900,72679075,2560,2555,2560,2555,322
20230814,090800,71855755,2555,2570,2575,2550,12134
20230814,090700,40796170,2565,2565,2565,2565,0
20230814,090600,40796170,2565,2565,2565,2565,1338
20230814,090500,37364200,2565,2570,2570,2565,482
20230814,090400,36125865,2565,2565,2565,2565,0
20230814,090300,36125865,2565,2580,2580,2565,1240
20230814,090200,32942170,2580,2565,2580,2560,672
20230814,090100,31219420,2565,2565,2585,2560,1482
20230814,090000,27416220,2565,2565,2565,2555,10458