stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,192800,486316955,2675,2675,2675,2675,2013
20230814,192700,486316955,2675,2675,2675,2675,0
20230814,192600,486316955,2675,2675,2675,2675,0
20230814,192500,486316955,2675,2675,2675,2675,0
20230814,192400,486316955,2675,2675,2675,2675,0
20230814,192300,486316955,2675,2675,2675,2675,0
20230814,192200,486316955,2675,2675,2675,2675,0
20230814,192100,486316955,2675,2675,2675,2675,0
20230814,192000,486316955,2675,2675,2675,2675,0
20230814,191900,486316955,2675,2675,2675,2675,0
20230814,191800,486316955,2675,2675,2675,2675,0
20230814,191700,486316955,2675,2675,2675,2675,0
20230814,191600,486316955,2675,2675,2675,2675,0
20230814,191500,486316955,2675,2675,2675,2675,0
20230814,191400,486316955,2675,2675,2675,2675,0
20230814,191300,486316955,2675,2675,2675,2675,0
20230814,191200,486316955,2675,2675,2675,2675,0
20230814,191100,486316955,2675,2675,2675,2675,0
20230814,191000,486316955,2675,2675,2675,2675,0
20230814,190900,486316955,2675,2675,2675,2675,0
20230814,190800,486316955,2675,2675,2675,2675,0
20230814,190700,486316955,2675,2675,2675,2675,0
20230814,190600,486316955,2675,2675,2675,2675,0
20230814,190500,486316955,2675,2675,2675,2675,0
20230814,190400,486316955,2675,2675,2675,2675,0
20230814,190300,486316955,2675,2675,2675,2675,0
20230814,190200,486316955,2675,2675,2675,2675,0
20230814,190100,486316955,2675,2675,2675,2675,0
20230814,190000,486316955,2675,2675,2675,2675,0
20230814,185900,486316955,2675,2675,2675,2675,0
20230814,185800,486316955,2675,2675,2675,2675,2013
20230814,185700,486316955,2675,2675,2675,2675,0
20230814,185600,486316955,2675,2675,2675,2675,0
20230814,185500,486316955,2675,2675,2675,2675,0
20230814,185400,486316955,2675,2675,2675,2675,0
20230814,185300,486316955,2675,2675,2675,2675,0
20230814,185200,486316955,2675,2675,2675,2675,0
20230814,185100,486316955,2675,2675,2675,2675,0
20230814,185000,486316955,2675,2675,2675,2675,0
20230814,184900,486316955,2675,2675,2675,2675,0
20230814,184800,486316955,2675,2675,2675,2675,0
20230814,184700,486316955,2675,2675,2675,2675,0
20230814,184600,486316955,2675,2675,2675,2675,0
20230814,184500,486316955,2675,2675,2675,2675,0
20230814,184400,486316955,2675,2675,2675,2675,0
20230814,184300,486316955,2675,2675,2675,2675,0
20230814,184200,486316955,2675,2675,2675,2675,0
20230814,184100,486316955,2675,2675,2675,2675,0
20230814,184000,486316955,2675,2675,2675,2675,0
20230814,183900,486316955,2675,2675,2675,2675,0
20230814,183800,486316955,2675,2675,2675,2675,0
20230814,183700,486316955,2675,2675,2675,2675,0
20230814,183600,486316955,2675,2675,2675,2675,0
20230814,183500,486316955,2675,2675,2675,2675,0
20230814,183400,486316955,2675,2675,2675,2675,0
20230814,183300,486316955,2675,2675,2675,2675,0
20230814,183200,486316955,2675,2675,2675,2675,0
20230814,183100,486316955,2675,2675,2675,2675,0
20230814,183000,486316955,2675,2675,2675,2675,0
20230814,182900,486316955,2675,2675,2675,2675,0
20230814,182800,486316955,2675,2675,2675,2675,2013
20230814,182700,486316955,2675,2675,2675,2675,0
20230814,182600,486316955,2675,2675,2675,2675,0
20230814,182500,486316955,2675,2675,2675,2675,0
20230814,182400,486316955,2675,2675,2675,2675,0
20230814,182300,486316955,2675,2675,2675,2675,0
20230814,182200,486316955,2675,2675,2675,2675,0
20230814,182100,486316955,2675,2675,2675,2675,0
20230814,182000,486316955,2675,2675,2675,2675,0
20230814,181900,486316955,2675,2675,2675,2675,0
20230814,181800,486316955,2675,2675,2675,2675,0
20230814,181700,486316955,2675,2675,2675,2675,0
20230814,181600,486316955,2675,2675,2675,2675,0
20230814,181500,486316955,2675,2675,2675,2675,0
20230814,181400,486316955,2675,2675,2675,2675,0
20230814,181300,486316955,2675,2675,2675,2675,0
20230814,181200,486316955,2675,2675,2675,2675,0
20230814,181100,486316955,2675,2675,2675,2675,0
20230814,181000,486316955,2675,2675,2675,2675,0
20230814,180900,486316955,2675,2675,2675,2675,0
20230814,180800,486316955,2675,2675,2675,2675,0
20230814,180700,486316955,2675,2675,2675,2675,0
20230814,180600,486316955,2675,2675,2675,2675,0
20230814,180500,486316955,2675,2675,2675,2675,0
20230814,180400,486316955,2675,2675,2675,2675,0
20230814,180300,486316955,2675,2675,2675,2675,0
20230814,180200,486316955,2675,2675,2675,2675,0
20230814,180100,486316955,2675,2675,2675,2675,0
20230814,180000,486316955,2675,2675,2675,2675,0
20230814,175900,486316955,2675,2675,2675,2675,0
20230814,175800,486316955,2675,2675,2675,2675,2013
20230814,175700,486316955,2675,2675,2675,2675,0
20230814,175600,486316955,2675,2675,2675,2675,0
20230814,175500,486316955,2675,2675,2675,2675,0
20230814,175400,486316955,2675,2675,2675,2675,0
20230814,175300,486316955,2675,2675,2675,2675,0
20230814,175200,486316955,2675,2675,2675,2675,0
20230814,175100,486316955,2675,2675,2675,2675,0
20230814,175000,486316955,2675,2675,2675,2675,0
20230814,174900,486316955,2675,2675,2675,2675,0
20230814,174800,486316955,2675,2675,2675,2675,0
20230814,174700,486316955,2675,2675,2675,2675,0
20230814,174600,486316955,2675,2675,2675,2675,0
20230814,174500,486316955,2675,2675,2675,2675,0
20230814,174400,486316955,2675,2675,2675,2675,0
20230814,174300,486316955,2675,2675,2675,2675,0
20230814,174200,486316955,2675,2675,2675,2675,0
20230814,174100,486316955,2675,2675,2675,2675,0
20230814,174000,486316955,2675,2675,2675,2675,0
20230814,173900,486316955,2675,2675,2675,2675,0
20230814,173800,486316955,2675,2675,2675,2675,0
20230814,173700,486316955,2675,2675,2675,2675,0
20230814,173600,486316955,2675,2675,2675,2675,0
20230814,173500,486316955,2675,2675,2675,2675,0
20230814,173400,486316955,2675,2675,2675,2675,0
20230814,173300,486316955,2675,2675,2675,2675,0
20230814,173200,486316955,2675,2675,2675,2675,0
20230814,173100,486316955,2675,2675,2675,2675,0
20230814,173000,486316955,2675,2675,2675,2675,0
20230814,172900,486316955,2675,2675,2675,2675,0
20230814,172800,486316955,2675,2675,2675,2675,2013
20230814,172700,486316955,2675,2675,2675,2675,0
20230814,172600,486316955,2675,2675,2675,2675,0
20230814,172500,486316955,2675,2675,2675,2675,0
20230814,172400,486316955,2675,2675,2675,2675,0
20230814,172300,486316955,2675,2675,2675,2675,0
20230814,172200,486316955,2675,2675,2675,2675,0
20230814,172100,486316955,2675,2675,2675,2675,0
20230814,172000,486316955,2675,2675,2675,2675,0
20230814,171900,486316955,2675,2675,2675,2675,0
20230814,171800,486316955,2675,2675,2675,2675,0
20230814,171700,486316955,2675,2675,2675,2675,0
20230814,171600,486316955,2675,2675,2675,2675,0
20230814,171500,486316955,2675,2675,2675,2675,0
20230814,171400,486316955,2675,2675,2675,2675,0
20230814,171300,486316955,2675,2675,2675,2675,0
20230814,171200,486316955,2675,2675,2675,2675,0
20230814,171100,486316955,2675,2675,2675,2675,0
20230814,171000,486316955,2675,2675,2675,2675,0
20230814,170900,486316955,2675,2675,2675,2675,0
20230814,170800,486316955,2675,2675,2675,2675,0
20230814,170700,486316955,2675,2675,2675,2675,0
20230814,170600,486316955,2675,2675,2675,2675,0
20230814,170500,486316955,2675,2675,2675,2675,0
20230814,170400,486316955,2675,2675,2675,2675,0
20230814,170300,486316955,2675,2675,2675,2675,0
20230814,170200,486316955,2675,2675,2675,2675,0
20230814,170100,486316955,2675,2675,2675,2675,0
20230814,170000,486316955,2675,2675,2675,2675,0
20230814,165900,486316955,2675,2675,2675,2675,0
20230814,165800,486316955,2675,2675,2675,2675,2013
20230814,165700,486316955,2675,2675,2675,2675,0
20230814,165600,486316955,2675,2675,2675,2675,0
20230814,165500,486316955,2675,2675,2675,2675,0
20230814,165400,486316955,2675,2675,2675,2675,0
20230814,165300,486316955,2675,2675,2675,2675,0
20230814,165200,486316955,2675,2675,2675,2675,0
20230814,165100,486316955,2675,2675,2675,2675,0
20230814,165000,486316955,2675,2675,2675,2675,0
20230814,164900,486316955,2675,2675,2675,2675,0
20230814,164800,486316955,2675,2675,2675,2675,0
20230814,164700,486316955,2675,2675,2675,2675,0
20230814,164600,486316955,2675,2675,2675,2675,0
20230814,164500,486316955,2675,2675,2675,2675,0
20230814,164400,486316955,2675,2675,2675,2675,0
20230814,164300,486316955,2675,2675,2675,2675,0
20230814,164200,486316955,2675,2675,2675,2675,0
20230814,164100,486316955,2675,2675,2675,2675,0
20230814,164000,486316955,2675,2675,2675,2675,0
20230814,163900,486316955,2675,2675,2675,2675,0
20230814,163800,486316955,2675,2675,2675,2675,0
20230814,163700,486316955,2675,2675,2675,2675,0
20230814,163600,486316955,2675,2675,2675,2675,0
20230814,163500,486316955,2675,2675,2675,2675,0
20230814,163400,486316955,2675,2675,2675,2675,0
20230814,163300,486316955,2675,2675,2675,2675,0
20230814,163200,486316955,2675,2675,2675,2675,0
20230814,163100,486316955,2675,2675,2675,2675,0
20230814,163000,486316955,2675,2675,2675,2675,0
20230814,162900,486316955,2675,2675,2675,2675,0
20230814,162800,486316955,2675,2675,2675,2675,2013
20230814,162700,486316955,2675,2675,2675,2675,0
20230814,162600,486316955,2675,2675,2675,2675,0
20230814,162500,486316955,2675,2675,2675,2675,0
20230814,162400,486316955,2675,2675,2675,2675,0
20230814,162300,486316955,2675,2675,2675,2675,0
20230814,162200,486316955,2675,2675,2675,2675,0
20230814,162100,486316955,2675,2675,2675,2675,0
20230814,162000,486316955,2675,2675,2675,2675,0
20230814,161900,486316955,2675,2675,2675,2675,0
20230814,161800,486316955,2675,2675,2675,2675,0
20230814,161700,486316955,2675,2675,2675,2675,0
20230814,161600,486316955,2675,2675,2675,2675,0
20230814,161500,486316955,2675,2675,2675,2675,0
20230814,161400,486316955,2675,2675,2675,2675,0
20230814,161300,486316955,2675,2675,2675,2675,0
20230814,161200,486316955,2675,2675,2675,2675,0
20230814,161100,486316955,2675,2675,2675,2675,0
20230814,161000,486316955,2675,2675,2675,2675,0
20230814,160900,486316955,2675,2675,2675,2675,0
20230814,160800,486316955,2675,2675,2675,2675,0
20230814,160700,486316955,2675,2675,2675,2675,0
20230814,160600,486316955,2675,2675,2675,2675,0
20230814,160500,486316955,2675,2675,2675,2675,0
20230814,160400,486316955,2675,2675,2675,2675,0
20230814,160300,486316955,2675,2675,2675,2675,0
20230814,160200,486316955,2675,2675,2675,2675,0
20230814,160100,486316955,2675,2675,2675,2675,0
20230814,160000,486316955,2675,2675,2675,2675,0
20230814,155900,486316955,2675,2675,2675,2675,0
20230814,155800,486316955,2675,2675,2675,2675,2013
20230814,155700,486316955,2675,2675,2675,2675,0
20230814,155600,486316955,2675,2675,2675,2675,0
20230814,155500,486316955,2675,2675,2675,2675,0
20230814,155400,486316955,2675,2675,2675,2675,0
20230814,155300,486316955,2675,2675,2675,2675,0
20230814,155200,486316955,2675,2675,2675,2675,0
20230814,155100,486316955,2675,2675,2675,2675,0
20230814,155000,486316955,2675,2675,2675,2675,0
20230814,154900,486316955,2675,2675,2675,2675,0
20230814,154800,486316955,2675,2675,2675,2675,0
20230814,154700,486316955,2675,2675,2675,2675,0
20230814,154600,486316955,2675,2675,2675,2675,0
20230814,154500,486316955,2675,2675,2675,2675,0
20230814,154400,486316955,2675,2675,2675,2675,0
20230814,154300,486316955,2675,2675,2675,2675,0
20230814,154200,486316955,2675,2675,2675,2675,0
20230814,154100,486316955,2675,2675,2675,2675,0
20230814,154000,486316955,2675,2675,2675,2675,0
20230814,153900,486316955,2675,2675,2675,2675,0
20230814,153800,486316955,2675,2675,2675,2675,0
20230814,153700,486316955,2675,2675,2675,2675,0
20230814,153600,486316955,2675,2675,2675,2675,0
20230814,153500,486316955,2675,2675,2675,2675,0
20230814,153400,486316955,2675,2675,2675,2675,0
20230814,153300,486316955,2675,2675,2675,2675,0
20230814,153200,486316955,2675,2675,2675,2675,0
20230814,153100,486316955,2675,2675,2675,2675,0
20230814,153000,486316955,2675,2675,2675,2675,2013
20230814,152900,480932180,2670,2670,2670,2670,0
20230814,152800,480932180,2670,2670,2670,2670,0
20230814,152700,480932180,2670,2670,2670,2670,0
20230814,152600,480932180,2670,2670,2670,2670,0
20230814,152500,480932180,2670,2670,2670,2670,0
20230814,152400,480932180,2670,2670,2670,2670,0
20230814,152300,480932180,2670,2670,2670,2670,0
20230814,152200,480932180,2670,2670,2670,2670,0
20230814,152100,480932180,2670,2670,2670,2670,0
20230814,152000,480932180,2670,2670,2670,2670,0
20230814,151900,480932180,2670,2670,2670,2670,170
20230814,151800,480478280,2655,2655,2655,2655,100
20230814,151700,480212780,2655,2655,2655,2655,1
20230814,151600,480210125,2660,2670,2670,2655,2685
20230814,151500,473079130,2660,2660,2660,2660,1650
20230814,151400,468690130,2660,2660,2660,2660,0
20230814,151300,468690130,2660,2670,2670,2660,852
20230814,151200,466420345,2660,2660,2660,2660,191
20230814,151100,465912285,2665,2670,2670,2665,406
20230814,151000,464829765,2670,2670,2670,2670,284
20230814,150900,464071485,2670,2665,2670,2665,120
20230814,150800,463751285,2660,2660,2670,2655,340
20230814,150700,462847625,2660,2665,2665,2660,1028
20230814,150600,460112395,2660,2665,2665,2660,2516
20230814,150500,453415100,2665,2665,2665,2665,0
20230814,150400,453415100,2665,2665,2665,2665,126
20230814,150300,453079310,2665,2665,2665,2665,0
20230814,150200,453079310,2665,2665,2665,2665,0
20230814,150100,453079310,2665,2665,2665,2665,60
20230814,150000,452919410,2665,2665,2665,2665,0
20230814,145900,452919410,2665,2665,2665,2665,260
20230814,145800,452226510,2675,2665,2675,2665,6651
20230814,145700,434496035,2665,2665,2665,2665,0
20230814,145600,434496035,2665,2665,2665,2665,0
20230814,145500,434496035,2665,2665,2665,2665,1
20230814,145400,434493370,2650,2655,2660,2650,288
20230814,145300,433729870,2655,2655,2655,2655,7
20230814,145200,433711285,2655,2655,2655,2655,0
20230814,145100,433711285,2655,2655,2655,2655,0
20230814,145000,433711285,2655,2655,2655,2655,0
20230814,144900,433711285,2655,2655,2655,2655,99
20230814,144800,433448440,2665,2665,2665,2665,326
20230814,144700,432579650,2665,2660,2665,2660,131
20230814,144600,432231185,2660,2660,2660,2660,30
20230814,144500,432151385,2665,2665,2665,2665,0
20230814,144400,432151385,2665,2665,2665,2665,0
20230814,144300,432151385,2665,2665,2665,2665,0
20230814,144200,432151385,2665,2665,2665,2665,128
20230814,144100,431810265,2665,2665,2665,2665,0
20230814,144000,431810265,2665,2665,2665,2665,0
20230814,143900,431810265,2665,2650,2665,2650,8351
20230814,143800,409633105,2660,2660,2660,2660,0
20230814,143700,409633105,2660,2660,2660,2660,1
20230814,143600,409630445,2660,2660,2660,2660,0
20230814,143500,409630445,2660,2660,2660,2660,0
20230814,143400,409630445,2660,2660,2660,2660,0
20230814,143300,409630445,2660,2660,2660,2660,6
20230814,143200,409614485,2645,2650,2650,2645,1000
20230814,143100,406969480,2665,2665,2665,2665,1
20230814,143000,406966815,2640,2670,2670,2640,9934
20230814,142900,380662100,2670,2655,2670,2655,102
20230814,142800,380391260,2670,2670,2670,2670,0
20230814,142700,380391260,2670,2670,2670,2670,100
20230814,142600,380124260,2670,2665,2670,2665,186
20230814,142500,379628565,2660,2655,2660,2655,1139
20230814,142400,376603825,2655,2655,2655,2655,0
20230814,142300,376603825,2655,2660,2660,2655,578
20230814,142200,375067235,2660,2660,2660,2660,0
20230814,142100,375067235,2660,2660,2660,2660,1
20230814,142000,375064575,2670,2670,2670,2670,0
20230814,141900,375064575,2670,2670,2670,2670,12
20230814,141800,375032535,2670,2670,2670,2670,0
20230814,141700,375032535,2670,2665,2670,2665,101
20230814,141600,374763365,2660,2660,2660,2660,378
20230814,141500,373757885,2670,2655,2670,2655,31
20230814,141400,373675565,2655,2655,2655,2655,100
20230814,141300,373410065,2670,2655,2670,2655,61
20230814,141200,373248095,2670,2670,2670,2670,0
20230814,141100,373248095,2670,2670,2670,2670,0
20230814,141000,373248095,2670,2660,2670,2660,480
20230814,140900,371971275,2660,2660,2660,2660,0
20230814,140800,371971275,2660,2660,2660,2660,214
20230814,140700,371402035,2660,2660,2660,2660,10
20230814,140600,371375435,2660,2660,2660,2660,0
20230814,140500,371375435,2660,2660,2660,2660,0
20230814,140400,371375435,2660,2660,2660,2660,0
20230814,140300,371375435,2660,2660,2660,2660,0
20230814,140200,371375435,2660,2660,2660,2660,19
20230814,140100,371324895,2660,2660,2660,2660,1
20230814,140000,371322235,2670,2670,2670,2670,0
20230814,135900,371322235,2670,2670,2670,2670,128
20230814,135800,370980475,2655,2655,2655,2655,170
20230814,135700,370529125,2670,2660,2670,2660,56
20230814,135600,370380150,2660,2660,2660,2660,23
20230814,135500,370318970,2660,2660,2660,2660,0
20230814,135400,370318970,2660,2660,2660,2660,0
20230814,135300,370318970,2660,2660,2660,2660,0
20230814,135200,370318970,2660,2660,2660,2660,0
20230814,135100,370318970,2660,2660,2660,2660,0
20230814,135000,370318970,2660,2660,2660,2660,0
20230814,134900,370318970,2660,2660,2660,2660,0
20230814,134800,370318970,2660,2660,2660,2660,0
20230814,134700,370318970,2660,2660,2660,2660,100
20230814,134600,370052970,2670,2670,2670,2670,0
20230814,134500,370052970,2670,2665,2670,2665,425
20230814,134400,368920300,2665,2660,2665,2660,563
20230814,134300,367420220,2660,2660,2660,2660,0
20230814,134200,367420220,2660,2660,2660,2660,37
20230814,134100,367321800,2665,2665,2665,2665,0
20230814,134000,367321800,2665,2665,2665,2665,0
20230814,133900,367321800,2665,2665,2665,2665,0
20230814,133800,367321800,2665,2665,2665,2665,0
20230814,133700,367321800,2665,2660,2665,2660,346
20230814,133600,366401435,2660,2660,2660,2660,0
20230814,133500,366401435,2660,2660,2660,2660,3
20230814,133400,366393455,2660,2660,2660,2660,1
20230814,133300,366390795,2660,2660,2660,2660,1
20230814,133200,366388135,2655,2660,2660,2655,41
20230814,133100,366279275,2660,2660,2660,2660,6
20230814,133000,366263315,2655,2655,2655,2655,0
20230814,132900,366263315,2655,2655,2655,2655,0
20230814,132800,366263315,2655,2655,2655,2655,0
20230814,132700,366263315,2655,2655,2655,2655,5
20230814,132600,366250040,2655,2655,2655,2655,1681
20230814,132500,361786985,2655,2655,2655,2655,0
20230814,132400,361786985,2655,2655,2655,2655,0
20230814,132300,361786985,2655,2655,2655,2655,203
20230814,132200,361248020,2655,2655,2655,2655,0
20230814,132100,361248020,2655,2655,2655,2655,0
20230814,132000,361248020,2655,2655,2655,2655,0
20230814,131900,361248020,2655,2660,2660,2655,201
20230814,131800,360713365,2660,2660,2660,2660,39
20230814,131700,360609625,2660,2660,2660,2660,0
20230814,131600,360609625,2660,2660,2660,2660,0
20230814,131500,360609625,2660,2660,2660,2660,0
20230814,131400,360609625,2660,2660,2660,2660,150
20230814,131300,360210625,2660,2660,2660,2660,100
20230814,131200,359944625,2660,2660,2660,2660,110
20230814,131100,359652025,2660,2660,2660,2660,0
20230814,131000,359652025,2660,2660,2660,2660,10
20230814,130900,359625425,2660,2660,2660,2660,0
20230814,130800,359625425,2660,2660,2660,2660,140
20230814,130700,359253025,2660,2660,2660,2660,140
20230814,130600,358880625,2660,2660,2660,2660,20
20230814,130500,358827425,2655,2655,2655,2655,0
20230814,130400,358827425,2655,2655,2655,2655,0
20230814,130300,358827425,2655,2655,2655,2655,10
20230814,130200,358800875,2655,2655,2655,2655,0
20230814,130100,358800875,2655,2655,2655,2655,0
20230814,130000,358800875,2655,2660,2660,2655,19
20230814,125900,358750415,2660,2660,2660,2660,1
20230814,125800,358747755,2655,2655,2655,2655,408
20230814,125700,357664515,2655,2655,2655,2655,2
20230814,125600,357659205,2655,2655,2655,2655,0
20230814,125500,357659205,2655,2655,2655,2655,2
20230814,125400,357653895,2660,2660,2660,2660,517
20230814,125300,356278675,2660,2660,2660,2660,6
20230814,125200,356262715,2660,2660,2660,2660,1
20230814,125100,356260055,2665,2665,2665,2665,0
20230814,125000,356260055,2665,2660,2665,2660,365
20230814,124900,355287645,2660,2660,2660,2660,37
20230814,124800,355189225,2655,2660,2660,2655,111
20230814,124700,354893970,2660,2660,2665,2660,6
20230814,124600,354878005,2660,2660,2660,2660,143
20230814,124500,354497625,2665,2660,2665,2660,5
20230814,124400,354484320,2660,2655,2665,2655,40
20230814,124300,354377920,2655,2655,2660,2655,30
20230814,124200,354298215,2655,2660,2660,2655,14
20230814,124100,354260990,2655,2655,2660,2655,9
20230814,124000,354237065,2660,2655,2660,2655,121
20230814,123900,353915225,2655,2655,2655,2655,3
20230814,123800,353907260,2655,2655,2655,2655,4
20230814,123700,353896640,2655,2650,2655,2650,377
20230814,123600,352896605,2650,2650,2650,2650,415
20230814,123500,351796855,2655,2655,2655,2655,0
20230814,123400,351796855,2655,2655,2655,2655,0
20230814,123300,351796855,2655,2655,2655,2655,87
20230814,123200,351565870,2655,2655,2655,2655,10
20230814,123100,351539320,2665,2665,2665,2665,0
20230814,123000,351539320,2665,2665,2665,2665,0
20230814,122900,351539320,2665,2665,2665,2665,2
20230814,122800,351533990,2665,2665,2665,2665,10
20230814,122700,351507340,2665,2665,2665,2665,0
20230814,122600,351507340,2665,2665,2665,2665,0
20230814,122500,351507340,2665,2660,2665,2660,2
20230814,122400,351502015,2665,2660,2665,2660,1002
20230814,122300,348836685,2660,2660,2660,2660,0
20230814,122200,348836685,2660,2660,2660,2660,0
20230814,122100,348836685,2660,2660,2660,2660,0
20230814,122000,348836685,2660,2660,2665,2660,204
20230814,121900,348293045,2665,2660,2665,2660,11
20230814,121800,348263780,2650,2650,2650,2650,0
20230814,121700,348263780,2650,2650,2650,2650,0
20230814,121600,348263780,2650,2650,2650,2650,186
20230814,121500,347770880,2650,2650,2650,2650,11
20230814,121400,347741730,2645,2645,2645,2645,100
20230814,121300,347477230,2645,2645,2645,2645,0
20230814,121200,347477230,2645,2655,2655,2645,2000
20230814,121100,342180180,2655,2655,2655,2655,0
20230814,121000,342180180,2655,2660,2660,2655,451
20230814,120900,340982020,2660,2660,2660,2660,0
20230814,120800,340982020,2660,2660,2660,2660,38
20230814,120700,340880940,2655,2655,2655,2655,27
20230814,120600,340809255,2665,2665,2665,2665,0
20230814,120500,340809255,2665,2665,2665,2665,0
20230814,120400,340809255,2665,2665,2665,2665,0
20230814,120300,340809255,2665,2665,2665,2665,0
20230814,120200,340809255,2665,2665,2665,2665,20
20230814,120100,340755955,2665,2665,2665,2665,0
20230814,120000,340755955,2665,2665,2665,2665,0
20230814,115900,340755955,2665,2665,2665,2665,30
20230814,115800,340676005,2665,2665,2665,2665,0
20230814,115700,340676005,2665,2665,2665,2665,21
20230814,115600,340620040,2650,2650,2650,2650,1
20230814,115500,340617390,2665,2665,2665,2665,2
20230814,115400,340612060,2650,2650,2650,2650,0
20230814,115300,340612060,2650,2650,2650,2650,5589
20230814,115200,325801210,2650,2650,2650,2650,1014
20230814,115100,323114110,2650,2650,2650,2650,554
20230814,115000,321646010,2650,2645,2650,2645,2830
20230814,114900,314160655,2645,2650,2650,2645,1460
20230814,114800,310292915,2655,2655,2655,2655,1
20230814,114700,310290260,2665,2665,2665,2665,0
20230814,114600,310290260,2665,2665,2665,2665,0
20230814,114500,310290260,2665,2665,2665,2665,0
20230814,114400,310290260,2665,2665,2665,2665,0
20230814,114300,310290260,2665,2645,2665,2645,7165
20230814,114200,291303120,2650,2650,2650,2650,2342
20230814,114100,285096820,2650,2645,2650,2645,1170
20230814,114000,281998380,2645,2650,2650,2645,1951
20230814,113900,276828580,2650,2650,2650,2650,17
20230814,113800,276783530,2645,2645,2645,2645,0
20230814,113700,276783530,2645,2650,2650,2645,5
20230814,113600,276770295,2650,2650,2650,2650,0
20230814,113500,276770295,2650,2650,2650,2650,100
20230814,113400,276505295,2650,2650,2650,2650,0
20230814,113300,276505295,2650,2650,2650,2650,110
20230814,113200,276213795,2665,2665,2665,2665,0
20230814,113100,276213795,2665,2645,2665,2645,6468
20230814,113000,259100235,2645,2645,2645,2645,1999
20230814,112900,253812880,2645,2645,2645,2640,3743
20230814,112800,243912655,2645,2640,2645,2640,824
20230814,112700,241737290,2645,2640,2645,2640,1350
20230814,112600,238171965,2640,2635,2640,2635,1211
20230814,112500,234979980,2640,2640,2640,2640,112
20230814,112400,234684300,2640,2635,2640,2635,51
20230814,112300,234549685,2640,2640,2640,2635,274
20230814,112200,233827685,2635,2635,2635,2635,707
20230814,112100,231964740,2635,2640,2640,2635,364
20230814,112000,231004230,2640,2640,2640,2640,10
20230814,111900,230977830,2640,2640,2640,2640,534
20230814,111800,229568070,2640,2640,2640,2640,300
20230814,111700,228776070,2640,2640,2640,2640,1
20230814,111600,228773430,2640,2640,2640,2640,1
20230814,111500,228770790,2635,2635,2635,2635,678
20230814,111400,226984260,2645,2645,2645,2645,4
20230814,111300,226973680,2640,2640,2640,2640,999
20230814,111200,224336320,2650,2640,2650,2640,2
20230814,111100,224331030,2650,2650,2650,2650,113
20230814,111000,224031580,2650,2650,2650,2640,137
20230814,110900,223669830,2645,2645,2650,2645,468
20230814,110800,222431965,2645,2645,2645,2645,25
20230814,110700,222365840,2650,2645,2650,2645,11
20230814,110600,222336740,2640,2640,2640,2640,0
20230814,110500,222336740,2640,2640,2640,2640,0
20230814,110400,222336740,2640,2640,2640,2640,800
20230814,110300,220224740,2640,2650,2650,2640,3445
20230814,110200,211104980,2655,2655,2655,2655,74
20230814,110100,210908510,2655,2670,2670,2655,39
20230814,110000,210804950,2650,2650,2650,2650,0
20230814,105900,210804950,2650,2650,2650,2650,10
20230814,105800,210778450,2670,2670,2670,2670,49
20230814,105700,210647620,2670,2670,2670,2670,0
20230814,105600,210647620,2670,2655,2670,2655,71
20230814,105500,210458895,2650,2655,2655,2650,926
20230814,105400,208003000,2660,2665,2665,2660,592
20230814,105300,206426320,2665,2665,2665,2665,172
20230814,105200,205967940,2655,2655,2655,2655,0
20230814,105100,205967940,2655,2660,2660,2655,5451
20230814,105000,191492980,2665,2665,2665,2665,11
20230814,104900,191463665,2670,2670,2670,2670,20
20230814,104800,191410265,2670,2670,2670,2670,1
20230814,104700,191407595,2660,2665,2670,2660,3231
20230814,104600,182812775,2660,2660,2660,2660,0
20230814,104500,182812775,2660,2665,2665,2660,986
20230814,104400,180189700,2665,2670,2670,2665,1550
20230814,104300,176058700,2670,2670,2670,2670,0
20230814,104200,176058700,2670,2670,2670,2670,72
20230814,104100,175866460,2670,2665,2670,2665,501
20230814,104000,174528795,2670,2670,2670,2670,819
20230814,103900,172342065,2665,2665,2665,2665,1000
20230814,103800,169677065,2670,2675,2675,2670,4526
20230814,103700,157586540,2675,2675,2675,2675,457
20230814,103600,156364065,2675,2675,2675,2675,8
20230814,103500,156342665,2680,2680,2680,2680,870
20230814,103400,154011065,2680,2680,2680,2680,0
20230814,103300,154011065,2680,2680,2680,2680,0
20230814,103200,154011065,2680,2680,2680,2680,722
20230814,103100,152076105,2680,2680,2680,2680,96
20230814,103000,151818825,2695,2695,2695,2695,10
20230814,102900,151791875,2695,2695,2695,2695,1
20230814,102800,151789180,2680,2680,2680,2680,0
20230814,102700,151789180,2680,2680,2680,2680,0
20230814,102600,151789180,2680,2680,2680,2680,0
20230814,102500,151789180,2680,2680,2680,2680,0
20230814,102400,151789180,2680,2680,2680,2680,50
20230814,102300,151655180,2695,2695,2695,2695,1
20230814,102200,151652485,2690,2690,2690,2690,3963
20230814,102100,140992015,2700,2700,2700,2700,0
20230814,102000,140992015,2700,2700,2700,2700,0
20230814,101900,140992015,2700,2700,2700,2700,1239
20230814,101800,137646715,2700,2700,2700,2700,1
20230814,101700,137644015,2695,2695,2695,2695,1831
20230814,101600,132709470,2690,2690,2690,2690,0
20230814,101500,132709470,2690,2690,2690,2690,0
20230814,101400,132709470,2690,2690,2690,2690,179
20230814,101300,132227960,2690,2685,2690,2685,20
20230814,101200,132174175,2680,2680,2680,2680,0
20230814,101100,132174175,2680,2680,2680,2680,1000
20230814,101000,129494175,2680,2680,2680,2680,0
20230814,100900,129494175,2680,2690,2690,2680,19
20230814,100800,129443245,2680,2680,2680,2680,288
20230814,100700,128671405,2680,2680,2680,2680,2000
20230814,100600,123311405,2690,2690,2690,2690,63
20230814,100500,123141935,2680,2680,2680,2680,0
20230814,100400,123141935,2680,2680,2680,2680,1
20230814,100300,123139255,2680,2680,2680,2680,24
20230814,100200,123074935,2680,2680,2680,2680,73
20230814,100100,122879295,2685,2685,2695,2685,5012
20230814,100000,109421940,2695,2695,2695,2695,14
20230814,095900,109384210,2700,2700,2700,2700,0
20230814,095800,109384210,2700,2700,2700,2700,0
20230814,095700,109384210,2700,2690,2700,2690,4217
20230814,095600,98040470,2700,2695,2700,2695,85
20230814,095500,97811390,2700,2700,2700,2700,0
20230814,095400,97811390,2700,2700,2700,2700,0
20230814,095300,97811390,2700,2690,2700,2690,3031
20230814,095200,89657990,2690,2695,2695,2690,776
20230814,095100,87570540,2700,2700,2700,2700,1
20230814,095000,87567840,2700,2695,2700,2695,1701
20230814,094900,82983640,2700,2700,2700,2700,1
20230814,094800,82980940,2700,2700,2700,2700,100
20230814,094700,82710940,2700,2700,2700,2700,4
20230814,094600,82700140,2700,2700,2700,2700,38
20230814,094500,82597540,2695,2695,2695,2695,0
20230814,094400,82597540,2695,2695,2695,2695,162
20230814,094300,82160950,2700,2700,2700,2700,3911
20230814,094200,71601250,2700,2700,2705,2700,76
20230814,094100,71396045,2700,2700,2700,2700,0
20230814,094000,71396045,2700,2700,2700,2700,50
20230814,093900,71261045,2705,2700,2705,2700,151
20230814,093800,70853340,2700,2700,2700,2700,60
20230814,093700,70691340,2705,2705,2705,2705,0
20230814,093600,70691340,2705,2695,2705,2695,375
20230814,093500,69680705,2695,2695,2695,2695,200
20230814,093400,69141705,2700,2700,2700,2700,0
20230814,093300,69141705,2700,2705,2705,2700,101
20230814,093200,68869000,2700,2700,2700,2700,25
20230814,093100,68801500,2710,2700,2710,2700,2282
20230814,093000,62640000,2710,2710,2710,2710,0
20230814,092900,62640000,2710,2710,2710,2710,0
20230814,092800,62640000,2710,2710,2710,2710,3
20230814,092700,62631870,2700,2700,2700,2700,2782
20230814,092600,55120470,2700,2700,2700,2700,184
20230814,092500,54623670,2700,2700,2700,2700,1056
20230814,092400,51772470,2710,2710,2710,2710,0
20230814,092300,51772470,2710,2710,2710,2710,0
20230814,092200,51772470,2710,2710,2715,2710,739
20230814,092100,49769775,2710,2700,2710,2700,138
20230814,092000,49396525,2705,2705,2705,2705,1
20230814,091900,49393820,2695,2695,2705,2695,610
20230814,091800,47749000,2695,2700,2710,2695,20
20230814,091700,47695030,2695,2700,2700,2695,1007
20230814,091600,44978465,2700,2695,2700,2695,6
20230814,091500,44962290,2700,2710,2710,2700,402
20230814,091400,43875630,2710,2705,2710,2700,12
20230814,091300,43843215,2710,2700,2710,2700,1024
20230814,091200,41078305,2700,2695,2700,2695,1173
20230814,091100,37911510,2700,2695,2700,2695,306
20230814,091000,37085810,2700,2705,2705,2695,179
20230814,090900,36602825,2700,2705,2710,2700,651
20230814,090800,34844365,2710,2695,2710,2690,1051
20230814,090700,32007160,2685,2695,2695,2685,536
20230814,090600,30563660,2695,2690,2695,2690,51
20230814,090500,30426465,2690,2695,2695,2680,130
20230814,090400,30077050,2680,2695,2695,2680,1585
20230814,090300,25824235,2685,2695,2695,2685,460
20230814,090200,24584865,2695,2680,2695,2675,3422
20230814,090100,15413530,2685,2685,2685,2670,1252
20230814,090000,12055240,2685,2665,2685,2665,4510