stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,195800,350281775,3100,3100,3100,3100,711
20230817,195700,350281775,3100,3100,3100,3100,0
20230817,195600,350281775,3100,3100,3100,3100,0
20230817,195500,350281775,3100,3100,3100,3100,0
20230817,195400,350281775,3100,3100,3100,3100,0
20230817,195300,350281775,3100,3100,3100,3100,0
20230817,195200,350281775,3100,3100,3100,3100,0
20230817,195100,350281775,3100,3100,3100,3100,0
20230817,195000,350281775,3100,3100,3100,3100,0
20230817,194900,350281775,3100,3100,3100,3100,0
20230817,194800,350281775,3100,3100,3100,3100,0
20230817,194700,350281775,3100,3100,3100,3100,0
20230817,194600,350281775,3100,3100,3100,3100,0
20230817,194500,350281775,3100,3100,3100,3100,0
20230817,194400,350281775,3100,3100,3100,3100,0
20230817,194300,350281775,3100,3100,3100,3100,0
20230817,194200,350281775,3100,3100,3100,3100,0
20230817,194100,350281775,3100,3100,3100,3100,0
20230817,194000,350281775,3100,3100,3100,3100,0
20230817,193900,350281775,3100,3100,3100,3100,0
20230817,193800,350281775,3100,3100,3100,3100,0
20230817,193700,350281775,3100,3100,3100,3100,0
20230817,193600,350281775,3100,3100,3100,3100,0
20230817,193500,350281775,3100,3100,3100,3100,0
20230817,193400,350281775,3100,3100,3100,3100,0
20230817,193300,350281775,3100,3100,3100,3100,0
20230817,193200,350281775,3100,3100,3100,3100,0
20230817,193100,350281775,3100,3100,3100,3100,0
20230817,193000,350281775,3100,3100,3100,3100,0
20230817,192900,350281775,3100,3100,3100,3100,0
20230817,192800,350281775,3100,3100,3100,3100,711
20230817,192700,350281775,3100,3100,3100,3100,0
20230817,192600,350281775,3100,3100,3100,3100,0
20230817,192500,350281775,3100,3100,3100,3100,0
20230817,192400,350281775,3100,3100,3100,3100,0
20230817,192300,350281775,3100,3100,3100,3100,0
20230817,192200,350281775,3100,3100,3100,3100,0
20230817,192100,350281775,3100,3100,3100,3100,0
20230817,192000,350281775,3100,3100,3100,3100,0
20230817,191900,350281775,3100,3100,3100,3100,0
20230817,191800,350281775,3100,3100,3100,3100,0
20230817,191700,350281775,3100,3100,3100,3100,0
20230817,191600,350281775,3100,3100,3100,3100,0
20230817,191500,350281775,3100,3100,3100,3100,0
20230817,191400,350281775,3100,3100,3100,3100,0
20230817,191300,350281775,3100,3100,3100,3100,0
20230817,191200,350281775,3100,3100,3100,3100,0
20230817,191100,350281775,3100,3100,3100,3100,0
20230817,191000,350281775,3100,3100,3100,3100,0
20230817,190900,350281775,3100,3100,3100,3100,0
20230817,190800,350281775,3100,3100,3100,3100,0
20230817,190700,350281775,3100,3100,3100,3100,0
20230817,190600,350281775,3100,3100,3100,3100,0
20230817,190500,350281775,3100,3100,3100,3100,0
20230817,190400,350281775,3100,3100,3100,3100,0
20230817,190300,350281775,3100,3100,3100,3100,0
20230817,190200,350281775,3100,3100,3100,3100,0
20230817,190100,350281775,3100,3100,3100,3100,0
20230817,190000,350281775,3100,3100,3100,3100,0
20230817,185900,350281775,3100,3100,3100,3100,0
20230817,185800,350281775,3100,3100,3100,3100,711
20230817,185700,350281775,3100,3100,3100,3100,0
20230817,185600,350281775,3100,3100,3100,3100,0
20230817,185500,350281775,3100,3100,3100,3100,0
20230817,185400,350281775,3100,3100,3100,3100,0
20230817,185300,350281775,3100,3100,3100,3100,0
20230817,185200,350281775,3100,3100,3100,3100,0
20230817,185100,350281775,3100,3100,3100,3100,0
20230817,185000,350281775,3100,3100,3100,3100,0
20230817,184900,350281775,3100,3100,3100,3100,0
20230817,184800,350281775,3100,3100,3100,3100,0
20230817,184700,350281775,3100,3100,3100,3100,0
20230817,184600,350281775,3100,3100,3100,3100,0
20230817,184500,350281775,3100,3100,3100,3100,0
20230817,184400,350281775,3100,3100,3100,3100,0
20230817,184300,350281775,3100,3100,3100,3100,0
20230817,184200,350281775,3100,3100,3100,3100,0
20230817,184100,350281775,3100,3100,3100,3100,0
20230817,184000,350281775,3100,3100,3100,3100,0
20230817,183900,350281775,3100,3100,3100,3100,0
20230817,183800,350281775,3100,3100,3100,3100,0
20230817,183700,350281775,3100,3100,3100,3100,0
20230817,183600,350281775,3100,3100,3100,3100,0
20230817,183500,350281775,3100,3100,3100,3100,0
20230817,183400,350281775,3100,3100,3100,3100,0
20230817,183300,350281775,3100,3100,3100,3100,0
20230817,183200,350281775,3100,3100,3100,3100,0
20230817,183100,350281775,3100,3100,3100,3100,0
20230817,183000,350281775,3100,3100,3100,3100,0
20230817,182900,350281775,3100,3100,3100,3100,0
20230817,182800,350281775,3100,3100,3100,3100,711
20230817,182700,350281775,3100,3100,3100,3100,0
20230817,182600,350281775,3100,3100,3100,3100,0
20230817,182500,350281775,3100,3100,3100,3100,0
20230817,182400,350281775,3100,3100,3100,3100,0
20230817,182300,350281775,3100,3100,3100,3100,0
20230817,182200,350281775,3100,3100,3100,3100,0
20230817,182100,350281775,3100,3100,3100,3100,0
20230817,182000,350281775,3100,3100,3100,3100,0
20230817,181900,350281775,3100,3100,3100,3100,0
20230817,181800,350281775,3100,3100,3100,3100,0
20230817,181700,350281775,3100,3100,3100,3100,0
20230817,181600,350281775,3100,3100,3100,3100,0
20230817,181500,350281775,3100,3100,3100,3100,0
20230817,181400,350281775,3100,3100,3100,3100,0
20230817,181300,350281775,3100,3100,3100,3100,0
20230817,181200,350281775,3100,3100,3100,3100,0
20230817,181100,350281775,3100,3100,3100,3100,0
20230817,181000,350281775,3100,3100,3100,3100,0
20230817,180900,350281775,3100,3100,3100,3100,0
20230817,180800,350281775,3100,3100,3100,3100,0
20230817,180700,350281775,3100,3100,3100,3100,0
20230817,180600,350281775,3100,3100,3100,3100,0
20230817,180500,350281775,3100,3100,3100,3100,0
20230817,180400,350281775,3100,3100,3100,3100,0
20230817,180300,350281775,3100,3100,3100,3100,0
20230817,180200,350281775,3100,3100,3100,3100,0
20230817,180100,350281775,3100,3100,3100,3100,0
20230817,180000,350281775,3100,3100,3100,3100,0
20230817,175900,350281775,3100,3100,3100,3100,0
20230817,175800,350281775,3100,3100,3100,3100,711
20230817,175700,350281775,3100,3100,3100,3100,0
20230817,175600,350281775,3100,3100,3100,3100,0
20230817,175500,350281775,3100,3100,3100,3100,0
20230817,175400,350281775,3100,3100,3100,3100,0
20230817,175300,350281775,3100,3100,3100,3100,0
20230817,175200,350281775,3100,3100,3100,3100,0
20230817,175100,350281775,3100,3100,3100,3100,0
20230817,175000,350281775,3100,3100,3100,3100,0
20230817,174900,350281775,3100,3100,3100,3100,0
20230817,174800,350281775,3100,3100,3100,3100,0
20230817,174700,350281775,3100,3100,3100,3100,0
20230817,174600,350281775,3100,3100,3100,3100,0
20230817,174500,350281775,3100,3100,3100,3100,0
20230817,174400,350281775,3100,3100,3100,3100,0
20230817,174300,350281775,3100,3100,3100,3100,0
20230817,174200,350281775,3100,3100,3100,3100,0
20230817,174100,350281775,3100,3100,3100,3100,0
20230817,174000,350281775,3100,3100,3100,3100,0
20230817,173900,350281775,3100,3100,3100,3100,0
20230817,173800,350281775,3100,3100,3100,3100,0
20230817,173700,350281775,3100,3100,3100,3100,0
20230817,173600,350281775,3100,3100,3100,3100,0
20230817,173500,350281775,3100,3100,3100,3100,0
20230817,173400,350281775,3100,3100,3100,3100,0
20230817,173300,350281775,3100,3100,3100,3100,0
20230817,173200,350281775,3100,3100,3100,3100,0
20230817,173100,350281775,3100,3100,3100,3100,0
20230817,173000,350281775,3100,3100,3100,3100,0
20230817,172900,350281775,3100,3100,3100,3100,0
20230817,172800,350281775,3100,3100,3100,3100,711
20230817,172700,350281775,3100,3100,3100,3100,0
20230817,172600,350281775,3100,3100,3100,3100,0
20230817,172500,350281775,3100,3100,3100,3100,0
20230817,172400,350281775,3100,3100,3100,3100,0
20230817,172300,350281775,3100,3100,3100,3100,0
20230817,172200,350281775,3100,3100,3100,3100,0
20230817,172100,350281775,3100,3100,3100,3100,0
20230817,172000,350281775,3100,3100,3100,3100,0
20230817,171900,350281775,3100,3100,3100,3100,0
20230817,171800,350281775,3100,3100,3100,3100,0
20230817,171700,350281775,3100,3100,3100,3100,0
20230817,171600,350281775,3100,3100,3100,3100,0
20230817,171500,350281775,3100,3100,3100,3100,0
20230817,171400,350281775,3100,3100,3100,3100,0
20230817,171300,350281775,3100,3100,3100,3100,0
20230817,171200,350281775,3100,3100,3100,3100,0
20230817,171100,350281775,3100,3100,3100,3100,0
20230817,171000,350281775,3100,3100,3100,3100,0
20230817,170900,350281775,3100,3100,3100,3100,0
20230817,170800,350281775,3100,3100,3100,3100,0
20230817,170700,350281775,3100,3100,3100,3100,0
20230817,170600,350281775,3100,3100,3100,3100,0
20230817,170500,350281775,3100,3100,3100,3100,0
20230817,170400,350281775,3100,3100,3100,3100,0
20230817,170300,350281775,3100,3100,3100,3100,0
20230817,170200,350281775,3100,3100,3100,3100,0
20230817,170100,350281775,3100,3100,3100,3100,0
20230817,170000,350281775,3100,3100,3100,3100,0
20230817,165900,350281775,3100,3100,3100,3100,0
20230817,165800,350281775,3100,3100,3100,3100,711
20230817,165700,350281775,3100,3100,3100,3100,0
20230817,165600,350281775,3100,3100,3100,3100,0
20230817,165500,350281775,3100,3100,3100,3100,0
20230817,165400,350281775,3100,3100,3100,3100,0
20230817,165300,350281775,3100,3100,3100,3100,0
20230817,165200,350281775,3100,3100,3100,3100,0
20230817,165100,350281775,3100,3100,3100,3100,0
20230817,165000,350281775,3100,3100,3100,3100,0
20230817,164900,350281775,3100,3100,3100,3100,0
20230817,164800,350281775,3100,3100,3100,3100,0
20230817,164700,350281775,3100,3100,3100,3100,0
20230817,164600,350281775,3100,3100,3100,3100,0
20230817,164500,350281775,3100,3100,3100,3100,0
20230817,164400,350281775,3100,3100,3100,3100,0
20230817,164300,350281775,3100,3100,3100,3100,0
20230817,164200,350281775,3100,3100,3100,3100,0
20230817,164100,350281775,3100,3100,3100,3100,0
20230817,164000,350281775,3100,3100,3100,3100,0
20230817,163900,350281775,3100,3100,3100,3100,0
20230817,163800,350281775,3100,3100,3100,3100,0
20230817,163700,350281775,3100,3100,3100,3100,0
20230817,163600,350281775,3100,3100,3100,3100,0
20230817,163500,350281775,3100,3100,3100,3100,0
20230817,163400,350281775,3100,3100,3100,3100,0
20230817,163300,350281775,3100,3100,3100,3100,0
20230817,163200,350281775,3100,3100,3100,3100,0
20230817,163100,350281775,3100,3100,3100,3100,0
20230817,163000,350281775,3100,3100,3100,3100,0
20230817,162900,350281775,3100,3100,3100,3100,0
20230817,162800,350281775,3100,3100,3100,3100,711
20230817,162700,350281775,3100,3100,3100,3100,0
20230817,162600,350281775,3100,3100,3100,3100,0
20230817,162500,350281775,3100,3100,3100,3100,0
20230817,162400,350281775,3100,3100,3100,3100,0
20230817,162300,350281775,3100,3100,3100,3100,0
20230817,162200,350281775,3100,3100,3100,3100,0
20230817,162100,350281775,3100,3100,3100,3100,0
20230817,162000,350281775,3100,3100,3100,3100,0
20230817,161900,350281775,3100,3100,3100,3100,0
20230817,161800,350281775,3100,3100,3100,3100,0
20230817,161700,350281775,3100,3100,3100,3100,0
20230817,161600,350281775,3100,3100,3100,3100,0
20230817,161500,350281775,3100,3100,3100,3100,0
20230817,161400,350281775,3100,3100,3100,3100,0
20230817,161300,350281775,3100,3100,3100,3100,0
20230817,161200,350281775,3100,3100,3100,3100,0
20230817,161100,350281775,3100,3100,3100,3100,0
20230817,161000,350281775,3100,3100,3100,3100,0
20230817,160900,350281775,3100,3100,3100,3100,0
20230817,160800,350281775,3100,3100,3100,3100,0
20230817,160700,350281775,3100,3100,3100,3100,0
20230817,160600,350281775,3100,3100,3100,3100,0
20230817,160500,350281775,3100,3100,3100,3100,0
20230817,160400,350281775,3100,3100,3100,3100,0
20230817,160300,350281775,3100,3100,3100,3100,0
20230817,160200,350281775,3100,3100,3100,3100,0
20230817,160100,350281775,3100,3100,3100,3100,0
20230817,160000,350281775,3100,3100,3100,3100,0
20230817,155900,350281775,3100,3100,3100,3100,0
20230817,155800,350281775,3100,3100,3100,3100,711
20230817,155700,350281775,3100,3100,3100,3100,0
20230817,155600,350281775,3100,3100,3100,3100,0
20230817,155500,350281775,3100,3100,3100,3100,0
20230817,155400,350281775,3100,3100,3100,3100,0
20230817,155300,350281775,3100,3100,3100,3100,0
20230817,155200,350281775,3100,3100,3100,3100,0
20230817,155100,350281775,3100,3100,3100,3100,0
20230817,155000,350281775,3100,3100,3100,3100,0
20230817,154900,350281775,3100,3100,3100,3100,0
20230817,154800,350281775,3100,3100,3100,3100,0
20230817,154700,350281775,3100,3100,3100,3100,0
20230817,154600,350281775,3100,3100,3100,3100,0
20230817,154500,350281775,3100,3100,3100,3100,0
20230817,154400,350281775,3100,3100,3100,3100,0
20230817,154300,350281775,3100,3100,3100,3100,0
20230817,154200,350281775,3100,3100,3100,3100,0
20230817,154100,350281775,3100,3100,3100,3100,0
20230817,154000,350281775,3100,3100,3100,3100,0
20230817,153900,350281775,3100,3100,3100,3100,0
20230817,153800,350281775,3100,3100,3100,3100,0
20230817,153700,350281775,3100,3100,3100,3100,0
20230817,153600,350281775,3100,3100,3100,3100,0
20230817,153500,350281775,3100,3100,3100,3100,0
20230817,153400,350281775,3100,3100,3100,3100,0
20230817,153300,350281775,3100,3100,3100,3100,0
20230817,153200,350281775,3100,3100,3100,3100,0
20230817,153100,350281775,3100,3100,3100,3100,0
20230817,153000,350281775,3100,3100,3100,3100,711
20230817,152900,348077675,3110,3110,3110,3110,0
20230817,152800,348077675,3110,3110,3110,3110,0
20230817,152700,348077675,3110,3110,3110,3110,0
20230817,152600,348077675,3110,3110,3110,3110,0
20230817,152500,348077675,3110,3110,3110,3110,0
20230817,152400,348077675,3110,3110,3110,3110,0
20230817,152300,348077675,3110,3110,3110,3110,0
20230817,152200,348077675,3110,3110,3110,3110,0
20230817,152100,348077675,3110,3110,3110,3110,0
20230817,152000,348077675,3110,3110,3110,3110,0
20230817,151900,348077675,3110,3100,3110,3100,5
20230817,151800,348062155,3100,3100,3100,3100,4
20230817,151700,348049755,3100,3110,3110,3100,186
20230817,151600,347471435,3105,3110,3110,3105,22
20230817,151500,347403100,3105,3105,3105,3105,3
20230817,151400,347393785,3110,3110,3110,3110,115
20230817,151300,347036135,3110,3110,3110,3110,210
20230817,151200,346383035,3110,3110,3110,3110,5
20230817,151100,346367485,3100,3110,3110,3100,173
20230817,151000,345829545,3105,3105,3105,3105,48
20230817,150900,345680505,3105,3110,3110,3100,221
20230817,150800,344993770,3110,3110,3110,3110,103
20230817,150700,344673440,3110,3110,3110,3105,44
20230817,150600,344536780,3110,3110,3110,3110,100
20230817,150500,344225780,3110,3110,3110,3110,107
20230817,150400,343893010,3110,3120,3125,3110,1043
20230817,150300,340647580,3120,3125,3125,3120,128
20230817,150200,340247630,3125,3120,3125,3120,139
20230817,150100,339813435,3125,3125,3125,3125,125
20230817,150000,339422810,3120,3120,3120,3120,70
20230817,145900,339204410,3120,3120,3125,3120,361
20230817,145800,338076450,3120,3110,3120,3110,10
20230817,145700,338045300,3120,3120,3120,3120,4
20230817,145600,338032820,3125,3125,3125,3125,276
20230817,145500,337170320,3120,3120,3120,3120,113
20230817,145400,336817760,3115,3120,3120,3115,315
20230817,145300,335835160,3115,3120,3125,3115,928
20230817,145200,332943505,3125,3120,3125,3120,143
20230817,145100,332496805,3125,3120,3125,3120,290
20230817,145000,331590585,3120,3125,3125,3120,111
20230817,144900,331243760,3120,3125,3125,3120,301
20230817,144800,330303315,3125,3125,3125,3120,115
20230817,144700,329943965,3120,3125,3125,3120,219
20230817,144600,329259775,3125,3125,3125,3125,144
20230817,144500,328809775,3125,3120,3125,3120,122
20230817,144400,328428575,3120,3120,3125,3115,186
20230817,144300,327847705,3125,3120,3125,3120,177
20230817,144200,327295440,3130,3120,3130,3120,480
20230817,144100,325797745,3115,3125,3125,3115,147
20230817,144000,325338870,3115,3125,3125,3115,298
20230817,143900,324407760,3125,3125,3125,3125,100
20230817,143800,324095260,3115,3125,3125,3115,153
20230817,143700,323617145,3125,3120,3125,3120,223
20230817,143600,322920455,3120,3120,3120,3115,6
20230817,143500,322901740,3115,3125,3130,3115,403
20230817,143400,321643145,3125,3125,3125,3120,133
20230817,143300,321227595,3125,3125,3125,3125,293
20230817,143200,320311970,3120,3120,3125,3120,146
20230817,143100,319855975,3120,3120,3125,3120,378
20230817,143000,318674835,3125,3110,3125,3110,19
20230817,142900,318615600,3115,3125,3125,3115,174
20230817,142800,318072120,3125,3120,3125,3120,194
20230817,142700,317465895,3120,3125,3125,3120,232
20230817,142600,316741070,3125,3120,3125,3115,199
20230817,142500,316119570,3115,3115,3115,3115,0
20230817,142400,316119570,3115,3125,3125,3115,454
20230817,142300,314701070,3125,3125,3125,3125,290
20230817,142200,313794820,3125,3120,3125,3120,166
20230817,142100,313276355,3120,3125,3125,3120,279
20230817,142000,312404500,3125,3125,3125,3125,97
20230817,141900,312101375,3125,3125,3125,3120,234
20230817,141800,311370300,3120,3125,3125,3120,119
20230817,141700,310998530,3125,3120,3125,3120,51
20230817,141600,310839390,3120,3120,3125,3120,129
20230817,141500,310436415,3120,3115,3120,3115,329
20230817,141400,309410005,3115,3115,3120,3110,58
20230817,141300,309229490,3120,3125,3125,3120,110
20230817,141200,308885780,3120,3120,3125,3120,326
20230817,141100,307867255,3120,3125,3125,3120,129
20230817,141000,307464230,3120,3125,3125,3120,129
20230817,140900,307061255,3125,3115,3125,3115,225
20230817,140800,306359470,3120,3120,3120,3115,434
20230817,140700,305005545,3120,3115,3120,3115,465
20230817,140600,303554970,3120,3115,3120,3115,184
20230817,140500,302981300,3115,3115,3120,3115,272
20230817,140400,302133660,3110,3110,3115,3110,32
20230817,140300,302034135,3120,3110,3120,3110,297
20230817,140200,301108980,3115,3115,3115,3115,140
20230817,140100,300672880,3110,3110,3115,3110,61
20230817,140000,300483150,3105,3115,3115,3105,198
20230817,135900,299866480,3120,3115,3120,3115,187
20230817,135800,299283300,3115,3115,3125,3115,280
20230817,135700,298409360,3120,3125,3125,3110,146
20230817,135600,297953970,3120,3115,3120,3115,149
20230817,135500,297489160,3115,3120,3120,3115,115
20230817,135400,297130425,3115,3115,3115,3115,170
20230817,135300,296600875,3115,3110,3115,3110,210
20230817,135200,295946840,3110,3110,3110,3110,4
20230817,135100,295934400,3115,3110,3115,3110,192
20230817,135000,295336650,3115,3110,3115,3110,202
20230817,134900,294707520,3110,3110,3110,3110,181
20230817,134800,294144610,3115,3105,3115,3105,213
20230817,134700,293481295,3110,3110,3110,3110,1328
20230817,134600,289351215,3110,3110,3115,3110,347
20230817,134500,288270645,3110,3110,3115,3110,831
20230817,134400,285685715,3110,3120,3120,3110,115
20230817,134300,285327795,3120,3120,3120,3115,1440
20230817,134200,280835055,3125,3120,3125,3120,120
20230817,134100,280460140,3120,3120,3125,3120,390
20230817,134000,279241940,3125,3125,3125,3120,119
20230817,133900,278870140,3120,3125,3125,3120,331
20230817,133800,277835995,3125,3120,3125,3120,132
20230817,133700,277423655,3120,3120,3120,3120,244
20230817,133600,276662375,3120,3125,3125,3120,268
20230817,133500,275825695,3120,3120,3120,3120,20
20230817,133400,275763295,3120,3115,3120,3115,229
20230817,133300,275049475,3115,3110,3115,3110,23
20230817,133200,274977900,3115,3110,3120,3110,297
20230817,133100,274051565,3115,3115,3120,3115,187
20230817,133000,273468215,3120,3115,3120,3115,124
20230817,132900,273081465,3120,3115,3120,3115,334
20230817,132800,272039620,3115,3120,3120,3115,123
20230817,132700,271655955,3115,3115,3115,3115,78
20230817,132600,271412985,3120,3120,3120,3115,203
20230817,132500,270780120,3115,3115,3120,3110,275
20230817,132400,269923250,3115,3105,3120,3105,38
20230817,132300,269805115,3120,3120,3120,3115,225
20230817,132200,269103180,3120,3115,3120,3115,201
20230817,132100,268476155,3110,3115,3115,3110,151
20230817,132000,268006070,3120,3120,3120,3115,194
20230817,131900,267400845,3110,3120,3120,3110,228
20230817,131800,266689820,3115,3120,3120,3115,207
20230817,131700,266044085,3120,3110,3120,3110,11
20230817,131600,266009865,3120,3115,3120,3115,202
20230817,131500,265379870,3120,3110,3120,3110,201
20230817,131400,264752870,3115,3120,3120,3115,161
20230817,131300,264250785,3120,3120,3120,3115,307
20230817,131200,263293010,3115,3120,3120,3115,1727
20230817,131100,257904835,3120,3120,3120,3115,1172
20230817,131000,254248400,3115,3120,3120,3115,66
20230817,130900,254042780,3120,3115,3120,3115,133
20230817,130800,253627995,3120,3115,3120,3110,167
20230817,130700,253107545,3120,3120,3120,3120,167
20230817,130600,252586505,3120,3115,3120,3115,3588
20230817,130500,241409880,3115,3110,3115,3110,128
20230817,130400,241011185,3115,3115,3115,3110,651
20230817,130300,238983500,3110,3115,3115,3110,116
20230817,130200,238622220,3115,3115,3115,3115,104
20230817,130100,238298260,3110,3115,3115,3110,224
20230817,130000,237600705,3115,3115,3115,3115,103
20230817,125900,237279860,3115,3105,3115,3105,701
20230817,125800,235099135,3110,3110,3110,3105,26
20230817,125700,235018295,3115,3110,3115,3110,105
20230817,125600,234691225,3110,3115,3115,3110,646
20230817,125500,232680760,3115,3110,3115,3110,109
20230817,125400,232341250,3110,3110,3110,3110,317
20230817,125300,231355380,3115,3115,3115,3115,28
20230817,125200,231268160,3100,3115,3115,3100,348
20230817,125100,230186290,3115,3115,3115,3115,124
20230817,125000,229800030,3120,3120,3120,3120,104
20230817,124900,229475550,3120,3120,3120,3120,329
20230817,124800,228449070,3115,3115,3115,3115,71
20230817,124700,228227905,3115,3115,3120,3115,289
20230817,124600,227327650,3115,3115,3120,3115,185
20230817,124500,226750970,3110,3110,3120,3110,208
20230817,124400,226103115,3100,3105,3105,3100,12
20230817,124300,226065890,3115,3115,3115,3115,132
20230817,124200,225654710,3110,3110,3115,3110,252
20230817,124100,224870060,3110,3115,3115,3110,207
20230817,124000,224225460,3115,3115,3115,3115,192
20230817,123900,223627380,3115,3115,3115,3115,107
20230817,123800,223294075,3110,3110,3115,3110,376
20230817,123700,222123800,3105,3105,3105,3105,0
20230817,123600,222123800,3105,3105,3105,3105,37
20230817,123500,222008915,3110,3110,3110,3105,286
20230817,123400,221119480,3110,3100,3110,3100,131
20230817,123300,220712190,3110,3115,3115,3110,382
20230817,123200,219522270,3110,3110,3110,3110,7
20230817,123100,219500500,3115,3115,3120,3115,390
20230817,123000,218284635,3115,3115,3115,3115,0
20230817,122900,218284635,3115,3120,3120,3115,311
20230817,122800,217315235,3120,3120,3120,3115,228
20230817,122700,216604075,3115,3115,3115,3115,117
20230817,122600,216239620,3110,3110,3110,3110,38
20230817,122500,216121440,3115,3120,3120,3115,113
20230817,122400,215769420,3115,3110,3115,3110,293
20230817,122300,214856730,3110,3110,3115,3110,151
20230817,122200,214386605,3115,3115,3115,3115,124
20230817,122100,214000345,3110,3115,3115,3110,333
20230817,122000,212963280,3115,3115,3115,3115,104
20230817,121900,212639320,3115,3115,3115,3115,182
20230817,121800,212072390,3115,3110,3115,3110,144
20230817,121700,211624035,3115,3110,3115,3110,233
20230817,121600,210898415,3110,3110,3110,3110,10
20230817,121500,210867315,3110,3110,3115,3110,441
20230817,121400,209494495,3110,3105,3110,3105,48
20230817,121300,209345380,3105,3105,3105,3095,65
20230817,121200,209143945,3110,3105,3115,3105,290
20230817,121100,208242040,3105,3105,3105,3105,846
20230817,121000,205615210,3105,3105,3105,3105,289
20230817,120900,204717865,3105,3110,3110,3105,209
20230817,120800,204068890,3105,3110,3110,3105,136
20230817,120700,203646130,3110,3110,3110,3110,286
20230817,120600,202756670,3110,3105,3110,3105,136
20230817,120500,202333890,3110,3110,3110,3105,377
20230817,120400,201162295,3110,3110,3110,3110,5
20230817,120300,201146745,3110,3115,3115,3110,414
20230817,120200,199857770,3115,3110,3115,3110,11
20230817,120100,199823525,3115,3110,3115,3110,134
20230817,120000,199406295,3115,3115,3115,3110,298
20230817,115900,198478085,3115,3110,3115,3110,138
20230817,115800,198048385,3105,3105,3110,3105,421
20230817,115700,196740685,3110,3110,3115,3110,1696
20230817,115600,191465635,3110,3110,3115,3110,45
20230817,115500,191325680,3115,3115,3115,3110,293
20230817,115400,190413050,3115,3115,3115,3115,206
20230817,115300,189771360,3115,3110,3115,3110,336
20230817,115200,188724980,3115,3110,3115,3110,119
20230817,115100,188354365,3115,3110,3115,3110,331
20230817,115000,187323525,3115,3115,3115,3115,98
20230817,114900,187018255,3110,3110,3110,3105,175
20230817,114800,186474255,3105,3115,3115,3105,121
20230817,114700,186097470,3115,3115,3115,3115,99
20230817,114600,185789085,3115,3115,3115,3115,285
20230817,114500,184901310,3115,3115,3120,3115,115
20230817,114400,184543080,3120,3115,3120,3115,254
20230817,114300,183751035,3115,3110,3115,3110,37
20230817,114200,183635955,3100,3115,3115,3100,268
20230817,114100,182801275,3115,3110,3115,3110,225
20230817,114000,182100590,3115,3115,3115,3100,171
20230817,113900,181568115,3120,3105,3120,3105,161
20230817,113800,181067545,3100,3115,3115,3100,333
20230817,113700,180030395,3110,3110,3110,3110,15
20230817,113600,179983745,3105,3105,3105,3095,312
20230817,113500,179016600,3115,3115,3115,3110,433
20230817,113400,177667830,3115,3110,3115,3110,101
20230817,113300,177353340,3110,3110,3110,3110,25
20230817,113200,177275590,3115,3110,3115,3110,285
20230817,113100,176387840,3115,3110,3115,3110,125
20230817,113000,175998565,3110,3115,3115,3110,222
20230817,112900,175307210,3115,3115,3115,3115,6
20230817,112800,175288520,3110,3115,3115,3110,47
20230817,112700,175142320,3115,3115,3115,3115,188
20230817,112600,174556700,3110,3110,3110,3110,10
20230817,112500,174525600,3115,3115,3115,3110,59
20230817,112400,174342065,3115,3115,3115,3115,3
20230817,112300,174332720,3115,3120,3120,3115,457
20230817,112200,172908225,3115,3120,3120,3115,14
20230817,112100,172864575,3120,3120,3120,3120,3
20230817,112000,172855215,3120,3115,3120,3110,169
20230817,111900,172328955,3115,3115,3115,3115,7
20230817,111800,172307150,3115,3105,3115,3100,480
20230817,111700,170814765,3105,3105,3105,3105,9
20230817,111600,170786820,3105,3100,3105,3100,37
20230817,111500,170672110,3100,3105,3105,3090,121
20230817,111400,170296735,3110,3110,3110,3110,8
20230817,111300,170271855,3110,3105,3110,3105,219
20230817,111200,169590940,3110,3105,3110,3105,13
20230817,111100,169550535,3110,3105,3110,3105,57
20230817,111000,169373545,3105,3105,3105,3095,386
20230817,110900,168176655,3110,3105,3110,3105,12
20230817,110800,168139375,3100,3105,3105,3100,35
20230817,110700,168030725,3110,3110,3110,3110,15
20230817,110600,167984075,3110,3110,3110,3110,187
20230817,110500,167402505,3105,3105,3105,3105,39
20230817,110400,167281410,3110,3110,3110,3110,186
20230817,110300,166702950,3105,3105,3105,3105,258
20230817,110200,165901860,3110,3110,3115,3110,235
20230817,110100,165170985,3110,3110,3110,3110,5
20230817,110000,165155435,3115,3120,3120,3115,40
20230817,105900,165030740,3120,3120,3120,3120,194
20230817,105800,164425460,3115,3115,3115,3115,20
20230817,105700,164363160,3115,3115,3120,3115,519
20230817,105600,162746440,3115,3110,3115,3105,29
20230817,105500,162656255,3120,3115,3120,3115,12
20230817,105400,162618840,3120,3120,3120,3110,312
20230817,105300,161646000,3120,3120,3120,3120,18
20230817,105200,161589840,3120,3115,3120,3115,462
20230817,105100,160149790,3115,3115,3115,3115,17
20230817,105000,160096835,3115,3115,3115,3115,195
20230817,104900,159489410,3110,3110,3110,3110,4
20230817,104800,159476970,3115,3110,3115,3110,79
20230817,104700,159231230,3110,3110,3110,3110,190
20230817,104600,158640330,3110,3105,3110,3105,14
20230817,104500,158596795,3105,3110,3110,3105,200
20230817,104400,157974820,3110,3105,3110,3105,118
20230817,104300,157608385,3105,3110,3110,3105,194
20230817,104200,157005050,3110,3105,3110,3105,269
20230817,104100,156169630,3105,3100,3105,3100,169
20230817,104000,155645555,3100,3090,3100,3090,651
20230817,103900,153633840,3090,3090,3090,3085,32
20230817,103800,153534980,3085,3080,3085,3075,3514
20230817,103700,142709470,3080,3080,3080,3080,12
20230817,103600,142672510,3080,3075,3080,3075,772
20230817,103500,140298575,3070,3075,3075,3070,18
20230817,103400,140243250,3070,3070,3070,3070,0
20230817,103300,140243250,3070,3065,3070,3065,6436
20230817,103200,120485730,3065,3070,3070,3065,44
20230817,103100,120350840,3070,3070,3070,3070,182
20230817,103000,119792100,3070,3070,3070,3070,5
20230817,102900,119776750,3065,3070,3070,3065,210
20230817,102800,119132170,3065,3065,3065,3065,0
20230817,102700,119132170,3065,3070,3070,3065,122
20230817,102600,118758215,3070,3070,3070,3070,193
20230817,102500,118165705,3070,3065,3070,3065,10
20230817,102400,118135030,3070,3070,3070,3070,192
20230817,102300,117545590,3070,3070,3070,3070,2
20230817,102200,117539450,3070,3070,3070,3065,11922
20230817,102100,80938935,3070,3065,3070,3065,54
20230817,102000,80773320,3060,3060,3060,3060,170
20230817,101900,80253120,3065,3060,3065,3060,190
20230817,101800,79670790,3065,3065,3065,3065,11
20230817,101700,79637075,3065,3065,3065,3060,197
20230817,101600,79033320,3065,3065,3065,3065,9
20230817,101500,79005735,3060,3065,3065,3060,216
20230817,101400,78343720,3065,3065,3065,3065,4
20230817,101300,78331460,3065,3065,3065,3065,10
20230817,101200,78300810,3065,3065,3065,3060,862
20230817,101100,75662590,3070,3070,3070,3070,5
20230817,101000,75647240,3065,3070,3070,3065,704
20230817,100900,73486070,3070,3065,3070,3065,9
20230817,100800,73458465,3070,3065,3070,3065,66
20230817,100700,73256150,3065,3065,3065,3065,34
20230817,100600,73151940,3065,3065,3070,3065,37
20230817,100500,73038400,3065,3060,3065,3060,381
20230817,100400,71871630,3065,3065,3065,3060,507
20230817,100300,70320175,3065,3070,3070,3065,259
20230817,100200,69525405,3070,3065,3070,3065,14
20230817,100100,69482485,3070,3070,3070,3070,226
20230817,100000,68788665,3065,3070,3070,3065,28
20230817,095900,68702795,3065,3065,3065,3065,176
20230817,095800,68163355,3065,3065,3065,3065,11
20230817,095700,68129640,3065,3060,3065,3060,164
20230817,095600,67627720,3060,3060,3060,3060,189
20230817,095500,67049380,3055,3060,3060,3055,10
20230817,095400,67018805,3060,3060,3060,3060,302
20230817,095300,66094685,3060,3055,3060,3055,3
20230817,095200,66085510,3055,3060,3060,3055,17
20230817,095100,66033570,3060,3060,3060,3060,17
20230817,095000,65981550,3060,3060,3060,3060,12
20230817,094900,65944830,3055,3055,3055,3055,5
20230817,094800,65929555,3060,3060,3060,3060,2
20230817,094700,65923435,3060,3060,3060,3060,16
20230817,094600,65874475,3060,3055,3060,3055,5
20230817,094500,65859190,3055,3055,3055,3055,2
20230817,094400,65853080,3050,3055,3060,3050,287
20230817,094300,64977325,3055,3055,3055,3055,242
20230817,094200,64238015,3055,3055,3055,3055,13
20230817,094100,64198300,3050,3060,3060,3050,2707
20230817,094000,55937755,3060,3055,3060,3055,74
20230817,093900,55711360,3055,3060,3060,3055,105
20230817,093800,55390085,3060,3060,3060,3055,552
20230817,093700,53703465,3060,3055,3060,3055,15
20230817,093600,53657610,3060,3060,3060,3060,26
20230817,093500,53578050,3055,3060,3060,3055,31
20230817,093400,53483215,3060,3060,3060,3055,35
20230817,093300,53376170,3060,3060,3060,3055,97
20230817,093200,53079740,3060,3060,3060,3055,1961
20230817,093100,47088120,3060,3060,3060,3055,174
20230817,093000,46555855,3060,3065,3065,3055,37
20230817,092900,46442790,3065,3065,3065,3055,769
20230817,092800,44088235,3070,3070,3070,3070,152
20230817,092700,43621595,3070,3065,3070,3065,14
20230817,092600,43578660,3065,3070,3070,3065,12
20230817,092500,43541825,3070,3065,3070,3065,129
20230817,092400,43146425,3060,3065,3065,3060,1363
20230817,092300,38972295,3070,3070,3070,3070,0
20230817,092200,38972295,3070,3070,3070,3070,7
20230817,092100,38950805,3070,3075,3075,3070,771
20230817,092000,36580390,3080,3080,3080,3080,0
20230817,091900,36580390,3080,3075,3080,3075,120
20230817,091800,36211385,3075,3070,3075,3070,391
20230817,091700,35010990,3070,3075,3080,3070,1492
20230817,091600,30424050,3075,3070,3075,3070,1264
20230817,091500,26537450,3060,3075,3075,3060,51
20230817,091400,26381130,3075,3075,3075,3070,26
20230817,091300,26301300,3070,3070,3070,3070,1023
20230817,091200,23160690,3070,3070,3070,3070,20
20230817,091100,23099290,3070,3070,3070,3070,1
20230817,091000,23096220,3070,3055,3070,3055,2327
20230817,090900,15986675,3050,3050,3050,3050,0
20230817,090800,15986675,3050,3055,3055,3050,2320
20230817,090700,8908985,3055,3060,3060,3055,877
20230817,090600,6225410,3060,3065,3065,3060,2
20230817,090500,6219285,3060,3065,3070,3060,175
20230817,090400,5682955,3070,3075,3075,3070,759
20230817,090300,3352665,3075,3090,3090,3075,18
20230817,090200,3297210,3075,3090,3090,3075,3
20230817,090100,3287970,3070,3070,3070,3070,18
20230817,090000,3232710,3070,3070,3070,3070,1053