stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190800,330120960,12870,12870,12870,12870,1414
20230817,190700,330120960,12870,12870,12870,12870,0
20230817,190600,330120960,12870,12870,12870,12870,0
20230817,190500,330120960,12870,12870,12870,12870,0
20230817,190400,330120960,12870,12870,12870,12870,0
20230817,190300,330120960,12870,12870,12870,12870,0
20230817,190200,330120960,12870,12870,12870,12870,0
20230817,190100,330120960,12870,12870,12870,12870,0
20230817,190000,330120960,12870,12870,12870,12870,0
20230817,185900,330120960,12870,12870,12870,12870,0
20230817,185800,330120960,12870,12870,12870,12870,0
20230817,185700,330120960,12870,12870,12870,12870,0
20230817,185600,330120960,12870,12870,12870,12870,0
20230817,185500,330120960,12870,12870,12870,12870,0
20230817,185400,330120960,12870,12870,12870,12870,0
20230817,185300,330120960,12870,12870,12870,12870,0
20230817,185200,330120960,12870,12870,12870,12870,0
20230817,185100,330120960,12870,12870,12870,12870,0
20230817,185000,330120960,12870,12870,12870,12870,0
20230817,184900,330120960,12870,12870,12870,12870,0
20230817,184800,330120960,12870,12870,12870,12870,0
20230817,184700,330120960,12870,12870,12870,12870,0
20230817,184600,330120960,12870,12870,12870,12870,0
20230817,184500,330120960,12870,12870,12870,12870,0
20230817,184400,330120960,12870,12870,12870,12870,0
20230817,184300,330120960,12870,12870,12870,12870,0
20230817,184200,330120960,12870,12870,12870,12870,0
20230817,184100,330120960,12870,12870,12870,12870,0
20230817,184000,330120960,12870,12870,12870,12870,0
20230817,183900,330120960,12870,12870,12870,12870,0
20230817,183800,330120960,12870,12870,12870,12870,1414
20230817,183700,330120960,12870,12870,12870,12870,0
20230817,183600,330120960,12870,12870,12870,12870,0
20230817,183500,330120960,12870,12870,12870,12870,0
20230817,183400,330120960,12870,12870,12870,12870,0
20230817,183300,330120960,12870,12870,12870,12870,0
20230817,183200,330120960,12870,12870,12870,12870,0
20230817,183100,330120960,12870,12870,12870,12870,0
20230817,183000,330120960,12870,12870,12870,12870,0
20230817,182900,330120960,12870,12870,12870,12870,0
20230817,182800,330120960,12870,12870,12870,12870,0
20230817,182700,330120960,12870,12870,12870,12870,0
20230817,182600,330120960,12870,12870,12870,12870,0
20230817,182500,330120960,12870,12870,12870,12870,0
20230817,182400,330120960,12870,12870,12870,12870,0
20230817,182300,330120960,12870,12870,12870,12870,0
20230817,182200,330120960,12870,12870,12870,12870,0
20230817,182100,330120960,12870,12870,12870,12870,0
20230817,182000,330120960,12870,12870,12870,12870,0
20230817,181900,330120960,12870,12870,12870,12870,0
20230817,181800,330120960,12870,12870,12870,12870,0
20230817,181700,330120960,12870,12870,12870,12870,0
20230817,181600,330120960,12870,12870,12870,12870,0
20230817,181500,330120960,12870,12870,12870,12870,0
20230817,181400,330120960,12870,12870,12870,12870,0
20230817,181300,330120960,12870,12870,12870,12870,0
20230817,181200,330120960,12870,12870,12870,12870,0
20230817,181100,330120960,12870,12870,12870,12870,0
20230817,181000,330120960,12870,12870,12870,12870,0
20230817,180900,330120960,12870,12870,12870,12870,0
20230817,180800,330120960,12870,12870,12870,12870,1414
20230817,180700,330120960,12870,12870,12870,12870,0
20230817,180600,330120960,12870,12870,12870,12870,0
20230817,180500,330120960,12870,12870,12870,12870,0
20230817,180400,330120960,12870,12870,12870,12870,0
20230817,180300,330120960,12870,12870,12870,12870,0
20230817,180200,330120960,12870,12870,12870,12870,0
20230817,180100,330120960,12870,12870,12870,12870,0
20230817,180000,330120960,12870,12870,12870,12870,0
20230817,175900,330120960,12870,12870,12870,12870,0
20230817,175800,330120960,12870,12870,12870,12870,0
20230817,175700,330120960,12870,12870,12870,12870,0
20230817,175600,330120960,12870,12870,12870,12870,0
20230817,175500,330120960,12870,12870,12870,12870,0
20230817,175400,330120960,12870,12870,12870,12870,0
20230817,175300,330120960,12870,12870,12870,12870,0
20230817,175200,330120960,12870,12870,12870,12870,0
20230817,175100,330120960,12870,12870,12870,12870,0
20230817,175000,330120960,12870,12870,12870,12870,0
20230817,174900,330120960,12870,12870,12870,12870,0
20230817,174800,330120960,12870,12870,12870,12870,0
20230817,174700,330120960,12870,12870,12870,12870,0
20230817,174600,330120960,12870,12870,12870,12870,0
20230817,174500,330120960,12870,12870,12870,12870,0
20230817,174400,330120960,12870,12870,12870,12870,0
20230817,174300,330120960,12870,12870,12870,12870,0
20230817,174200,330120960,12870,12870,12870,12870,0
20230817,174100,330120960,12870,12870,12870,12870,0
20230817,174000,330120960,12870,12870,12870,12870,0
20230817,173900,330120960,12870,12870,12870,12870,0
20230817,173800,330120960,12870,12870,12870,12870,1414
20230817,173700,330120960,12870,12870,12870,12870,0
20230817,173600,330120960,12870,12870,12870,12870,0
20230817,173500,330120960,12870,12870,12870,12870,0
20230817,173400,330120960,12870,12870,12870,12870,0
20230817,173300,330120960,12870,12870,12870,12870,0
20230817,173200,330120960,12870,12870,12870,12870,0
20230817,173100,330120960,12870,12870,12870,12870,0
20230817,173000,330120960,12870,12870,12870,12870,0
20230817,172900,330120960,12870,12870,12870,12870,0
20230817,172800,330120960,12870,12870,12870,12870,0
20230817,172700,330120960,12870,12870,12870,12870,0
20230817,172600,330120960,12870,12870,12870,12870,0
20230817,172500,330120960,12870,12870,12870,12870,0
20230817,172400,330120960,12870,12870,12870,12870,0
20230817,172300,330120960,12870,12870,12870,12870,0
20230817,172200,330120960,12870,12870,12870,12870,0
20230817,172100,330120960,12870,12870,12870,12870,0
20230817,172000,330120960,12870,12870,12870,12870,0
20230817,171900,330120960,12870,12870,12870,12870,0
20230817,171800,330120960,12870,12870,12870,12870,0
20230817,171700,330120960,12870,12870,12870,12870,0
20230817,171600,330120960,12870,12870,12870,12870,0
20230817,171500,330120960,12870,12870,12870,12870,0
20230817,171400,330120960,12870,12870,12870,12870,0
20230817,171300,330120960,12870,12870,12870,12870,0
20230817,171200,330120960,12870,12870,12870,12870,0
20230817,171100,330120960,12870,12870,12870,12870,0
20230817,171000,330120960,12870,12870,12870,12870,0
20230817,170900,330120960,12870,12870,12870,12870,0
20230817,170800,330120960,12870,12870,12870,12870,1414
20230817,170700,330120960,12870,12870,12870,12870,0
20230817,170600,330120960,12870,12870,12870,12870,0
20230817,170500,330120960,12870,12870,12870,12870,0
20230817,170400,330120960,12870,12870,12870,12870,0
20230817,170300,330120960,12870,12870,12870,12870,0
20230817,170200,330120960,12870,12870,12870,12870,0
20230817,170100,330120960,12870,12870,12870,12870,0
20230817,170000,330120960,12870,12870,12870,12870,0
20230817,165900,330120960,12870,12870,12870,12870,0
20230817,165800,330120960,12870,12870,12870,12870,0
20230817,165700,330120960,12870,12870,12870,12870,0
20230817,165600,330120960,12870,12870,12870,12870,0
20230817,165500,330120960,12870,12870,12870,12870,0
20230817,165400,330120960,12870,12870,12870,12870,0
20230817,165300,330120960,12870,12870,12870,12870,0
20230817,165200,330120960,12870,12870,12870,12870,0
20230817,165100,330120960,12870,12870,12870,12870,0
20230817,165000,330120960,12870,12870,12870,12870,0
20230817,164900,330120960,12870,12870,12870,12870,0
20230817,164800,330120960,12870,12870,12870,12870,0
20230817,164700,330120960,12870,12870,12870,12870,0
20230817,164600,330120960,12870,12870,12870,12870,0
20230817,164500,330120960,12870,12870,12870,12870,0
20230817,164400,330120960,12870,12870,12870,12870,0
20230817,164300,330120960,12870,12870,12870,12870,0
20230817,164200,330120960,12870,12870,12870,12870,0
20230817,164100,330120960,12870,12870,12870,12870,0
20230817,164000,330120960,12870,12870,12870,12870,0
20230817,163900,330120960,12870,12870,12870,12870,0
20230817,163800,330120960,12870,12870,12870,12870,1414
20230817,163700,330120960,12870,12870,12870,12870,0
20230817,163600,330120960,12870,12870,12870,12870,0
20230817,163500,330120960,12870,12870,12870,12870,0
20230817,163400,330120960,12870,12870,12870,12870,0
20230817,163300,330120960,12870,12870,12870,12870,0
20230817,163200,330120960,12870,12870,12870,12870,0
20230817,163100,330120960,12870,12870,12870,12870,0
20230817,163000,330120960,12870,12870,12870,12870,0
20230817,162900,330120960,12870,12870,12870,12870,0
20230817,162800,330120960,12870,12870,12870,12870,0
20230817,162700,330120960,12870,12870,12870,12870,0
20230817,162600,330120960,12870,12870,12870,12870,0
20230817,162500,330120960,12870,12870,12870,12870,0
20230817,162400,330120960,12870,12870,12870,12870,0
20230817,162300,330120960,12870,12870,12870,12870,0
20230817,162200,330120960,12870,12870,12870,12870,0
20230817,162100,330120960,12870,12870,12870,12870,0
20230817,162000,330120960,12870,12870,12870,12870,0
20230817,161900,330120960,12870,12870,12870,12870,0
20230817,161800,330120960,12870,12870,12870,12870,0
20230817,161700,330120960,12870,12870,12870,12870,0
20230817,161600,330120960,12870,12870,12870,12870,0
20230817,161500,330120960,12870,12870,12870,12870,0
20230817,161400,330120960,12870,12870,12870,12870,0
20230817,161300,330120960,12870,12870,12870,12870,0
20230817,161200,330120960,12870,12870,12870,12870,0
20230817,161100,330120960,12870,12870,12870,12870,0
20230817,161000,330120960,12870,12870,12870,12870,0
20230817,160900,330120960,12870,12870,12870,12870,0
20230817,160800,330120960,12870,12870,12870,12870,1414
20230817,160700,330120960,12870,12870,12870,12870,0
20230817,160600,330120960,12870,12870,12870,12870,0
20230817,160500,330120960,12870,12870,12870,12870,0
20230817,160400,330120960,12870,12870,12870,12870,0
20230817,160300,330120960,12870,12870,12870,12870,0
20230817,160200,330120960,12870,12870,12870,12870,0
20230817,160100,330120960,12870,12870,12870,12870,0
20230817,160000,330120960,12870,12870,12870,12870,0
20230817,155900,330120960,12870,12870,12870,12870,0
20230817,155800,330120960,12870,12870,12870,12870,0
20230817,155700,330120960,12870,12870,12870,12870,0
20230817,155600,330120960,12870,12870,12870,12870,0
20230817,155500,330120960,12870,12870,12870,12870,0
20230817,155400,330120960,12870,12870,12870,12870,0
20230817,155300,330120960,12870,12870,12870,12870,0
20230817,155200,330120960,12870,12870,12870,12870,0
20230817,155100,330120960,12870,12870,12870,12870,0
20230817,155000,330120960,12870,12870,12870,12870,0
20230817,154900,330120960,12870,12870,12870,12870,0
20230817,154800,330120960,12870,12870,12870,12870,0
20230817,154700,330120960,12870,12870,12870,12870,0
20230817,154600,330120960,12870,12870,12870,12870,0
20230817,154500,330120960,12870,12870,12870,12870,0
20230817,154400,330120960,12870,12870,12870,12870,0
20230817,154300,330120960,12870,12870,12870,12870,0
20230817,154200,330120960,12870,12870,12870,12870,0
20230817,154100,330120960,12870,12870,12870,12870,0
20230817,154000,330120960,12870,12870,12870,12870,0
20230817,153900,330120960,12870,12870,12870,12870,0
20230817,153800,330120960,12870,12870,12870,12870,1414
20230817,153700,330120960,12870,12870,12870,12870,0
20230817,153600,330120960,12870,12870,12870,12870,0
20230817,153500,330120960,12870,12870,12870,12870,0
20230817,153400,330120960,12870,12870,12870,12870,0
20230817,153300,330120960,12870,12870,12870,12870,0
20230817,153200,330120960,12870,12870,12870,12870,0
20230817,153100,330120960,12870,12870,12870,12870,0
20230817,153000,330120960,12870,12870,12870,12870,1414
20230817,152900,311922780,12870,12870,12870,12870,0
20230817,152800,311922780,12870,12870,12870,12870,0
20230817,152700,311922780,12870,12870,12870,12870,0
20230817,152600,311922780,12870,12870,12870,12870,0
20230817,152500,311922780,12870,12870,12870,12870,0
20230817,152400,311922780,12870,12870,12870,12870,0
20230817,152300,311922780,12870,12870,12870,12870,0
20230817,152200,311922780,12870,12870,12870,12870,0
20230817,152100,311922780,12870,12870,12870,12870,0
20230817,152000,311922780,12870,12870,12870,12870,0
20230817,151900,311922780,12870,12850,12870,12850,60
20230817,151800,311151200,12860,12870,12870,12860,11
20230817,151700,311009640,12860,12860,12860,12860,10
20230817,151600,310881040,12870,12870,12870,12870,1
20230817,151500,310868170,12840,12840,12840,12830,51
20230817,151400,310213490,12850,12860,12860,12850,14
20230817,151300,310033510,12860,12860,12860,12860,8
20230817,151200,309930630,12860,12860,12860,12860,8
20230817,151100,309827750,12860,12850,12860,12850,113
20230817,151000,308375620,12850,12850,12850,12850,8
20230817,150900,308272820,12840,12850,12850,12840,39
20230817,150800,307771730,12840,12840,12840,12840,0
20230817,150700,307771730,12840,12840,12840,12840,6
20230817,150600,307694690,12860,12850,12860,12850,67
20230817,150500,306833150,12860,12860,12860,12860,0
20230817,150400,306833150,12860,12860,12860,12860,0
20230817,150300,306833150,12860,12850,12860,12850,51
20230817,150200,306177780,12850,12850,12850,12850,0
20230817,150100,306177780,12850,12850,12850,12850,0
20230817,150000,306177780,12850,12850,12850,12850,4
20230817,145900,306126380,12840,12840,12840,12840,19
20230817,145800,305882420,12840,12840,12840,12840,4
20230817,145700,305831060,12840,12840,12840,12840,0
20230817,145600,305831060,12840,12840,12840,12840,13
20230817,145500,305664140,12850,12850,12850,12850,9
20230817,145400,305548490,12860,12860,12860,12860,0
20230817,145300,305548490,12860,12830,12860,12830,23
20230817,145200,305252970,12850,12850,12850,12850,14
20230817,145100,305073070,12850,12830,12850,12830,8
20230817,145000,304970390,12830,12830,12830,12830,3
20230817,144900,304931900,12830,12830,12830,12830,0
20230817,144800,304931900,12830,12830,12830,12830,0
20230817,144700,304931900,12830,12840,12840,12830,111
20230817,144600,303507560,12840,12840,12840,12840,4
20230817,144500,303456200,12830,12830,12830,12830,0
20230817,144400,303456200,12830,12830,12830,12830,0
20230817,144300,303456200,12830,12830,12830,12830,3
20230817,144200,303417710,12860,12830,12860,12830,38
20230817,144100,302929620,12830,12850,12850,12830,85
20230817,144000,301837760,12860,12860,12860,12860,0
20230817,143900,301837760,12860,12860,12860,12860,19
20230817,143800,301593420,12870,12870,12870,12870,8
20230817,143700,301490460,12870,12870,12870,12870,2
20230817,143600,301464720,12860,12860,12860,12860,3
20230817,143500,301426140,12860,12860,12860,12860,0
20230817,143400,301426140,12860,12860,12860,12860,1
20230817,143300,301413280,12860,12860,12860,12860,3
20230817,143200,301374700,12870,12880,12880,12870,55
20230817,143100,300666500,12860,12860,12860,12860,0
20230817,143000,300666500,12860,12860,12860,12860,0
20230817,142900,300666500,12860,12860,12860,12860,4
20230817,142800,300615060,12880,12880,12880,12880,0
20230817,142700,300615060,12880,12880,12880,12880,500
20230817,142600,294175060,12880,12870,12880,12860,50
20230817,142500,293531580,12850,12850,12850,12850,0
20230817,142400,293531580,12850,12850,12850,12850,0
20230817,142300,293531580,12850,12850,12850,12850,4
20230817,142200,293480180,12880,12880,12880,12880,2
20230817,142100,293454420,12830,12830,12830,12830,0
20230817,142000,293454420,12830,12830,12830,12830,0
20230817,141900,293454420,12830,12830,12830,12830,3
20230817,141800,293415930,12820,12820,12820,12820,0
20230817,141700,293415930,12820,12870,12870,12820,80
20230817,141600,292388470,12870,12880,12880,12870,9
20230817,141500,292272580,12880,12880,12880,12880,0
20230817,141400,292272580,12880,12880,12880,12880,0
20230817,141300,292272580,12880,12860,12880,12860,14
20230817,141200,292092340,12850,12850,12850,12850,0
20230817,141100,292092340,12850,12850,12850,12850,0
20230817,141000,292092340,12850,12850,12850,12850,0
20230817,140900,292092340,12850,12830,12850,12830,45
20230817,140800,291514520,12830,12830,12830,12830,4
20230817,140700,291463200,12880,12830,12880,12830,500
20230817,140600,285034450,12830,12820,12830,12820,196
20230817,140500,282521040,12830,12830,12830,12830,6
20230817,140400,282444060,12830,12830,12830,12830,0
20230817,140300,282444060,12830,12830,12830,12830,3
20230817,140200,282405570,12830,12830,12830,12830,7
20230817,140100,282315760,12830,12830,12830,12830,0
20230817,140000,282315760,12830,12830,12830,12830,0
20230817,135900,282315760,12830,12830,12830,12830,3
20230817,135800,282277270,12840,12840,12840,12840,0
20230817,135700,282277270,12840,12840,12840,12840,0
20230817,135600,282277270,12840,12840,12840,12840,4
20230817,135500,282225910,12850,12850,12850,12830,380
20230817,135400,277345910,12830,12830,12830,12830,0
20230817,135300,277345910,12830,12830,12830,12830,9
20230817,135200,277230440,12800,12800,12800,12800,0
20230817,135100,277230440,12800,12800,12800,12800,0
20230817,135000,277230440,12800,12800,12800,12800,0
20230817,134900,277230440,12800,12800,12800,12800,4
20230817,134800,277179240,12870,12870,12870,12870,0
20230817,134700,277179240,12870,12870,12870,12870,2
20230817,134600,277153500,12790,12860,12870,12790,122
20230817,134500,275587570,12860,12840,12860,12840,777
20230817,134400,265599770,12800,12810,12840,12790,333
20230817,134300,261329660,12810,12780,12810,12780,103
20230817,134200,260010650,12780,12780,12780,12780,0
20230817,134100,260010650,12780,12780,12780,12780,9
20230817,134000,259895630,12790,12790,12790,12790,7
20230817,133900,259806100,12780,12780,12780,12780,4
20230817,133800,259754980,12790,12790,12790,12790,18
20230817,133700,259524760,12780,12780,12780,12780,0
20230817,133600,259524760,12780,12780,12780,12780,3
20230817,133500,259486420,12800,12800,12800,12800,0
20230817,133400,259486420,12800,12800,12800,12800,0
20230817,133300,259486420,12800,12780,12800,12780,5
20230817,133200,259422500,12810,12810,12810,12810,0
20230817,133100,259422500,12810,12810,12810,12810,0
20230817,133000,259422500,12810,12810,12810,12810,2
20230817,132900,259396880,12780,12780,12780,12780,3
20230817,132800,259358540,12810,12790,12810,12790,316
20230817,132700,255314460,12790,12790,12790,12790,500
20230817,132600,248919460,12740,12740,12740,12740,3
20230817,132500,248881240,12790,12790,12790,12790,1
20230817,132400,248868450,12740,12740,12740,12740,0
20230817,132300,248868450,12740,12740,12740,12740,4
20230817,132200,248817490,12790,12790,12790,12790,0
20230817,132100,248817490,12790,12790,12790,12790,0
20230817,132000,248817490,12790,12790,12790,12790,2
20230817,131900,248791910,12720,12720,12720,12720,3
20230817,131800,248753750,12720,12720,12720,12720,0
20230817,131700,248753750,12720,12720,12720,12720,0
20230817,131600,248753750,12720,12790,12790,12720,5
20230817,131500,248690080,12710,12710,12710,12710,0
20230817,131400,248690080,12710,12710,12710,12710,0
20230817,131300,248690080,12710,12710,12710,12710,3
20230817,131200,248651950,12720,12720,12720,12720,0
20230817,131100,248651950,12720,12720,12720,12720,177
20230817,131000,246400510,12720,12720,12720,12720,140
20230817,130900,244619710,12720,12720,12720,12720,3
20230817,130800,244581550,12710,12710,12710,12710,0
20230817,130700,244581550,12710,12760,12790,12710,527
20230817,130600,237847460,12730,12730,12730,12730,4
20230817,130500,237796540,12760,12760,12760,12760,0
20230817,130400,237796540,12760,12760,12760,12760,1
20230817,130300,237783780,12700,12700,12700,12700,3
20230817,130200,237745680,12720,12710,12720,12710,5
20230817,130100,237682100,12700,12710,12710,12700,158
20230817,130000,235674110,12690,12690,12690,12690,10
20230817,125900,235547210,12690,12690,12690,12690,4
20230817,125800,235496450,12710,12710,12710,12710,1
20230817,125700,235483740,12690,12710,12710,12690,848
20230817,125600,224712480,12710,12710,12710,12710,3
20230817,125500,224674350,12730,12730,12730,12730,0
20230817,125400,224674350,12730,12720,12730,12720,639
20230817,125300,216546260,12720,12720,12720,12720,21
20230817,125200,216279140,12750,12760,12760,12750,17
20230817,125100,216062380,12720,12720,12720,12720,0
20230817,125000,216062380,12720,12720,12720,12720,0
20230817,124900,216062380,12720,12720,12720,12710,29
20230817,124800,215693530,12720,12720,12720,12720,0
20230817,124700,215693530,12720,12720,12720,12720,0
20230817,124600,215693530,12720,12720,12720,12720,3
20230817,124500,215655370,12710,12710,12710,12710,1
20230817,124400,215642660,12710,12710,12710,12710,0
20230817,124300,215642660,12710,12710,12770,12710,454
20230817,124200,209848230,12710,12710,12710,12710,12
20230817,124100,209695710,12720,12720,12720,12720,0
20230817,124000,209695710,12720,12720,12720,12710,99
20230817,123900,208436620,12710,12710,12710,12710,3
20230817,123800,208398490,12710,12710,12710,12710,0
20230817,123700,208398490,12710,12710,12710,12710,0
20230817,123600,208398490,12710,12710,12710,12710,3
20230817,123500,208360360,12710,12680,12710,12680,65
20230817,123400,207534740,12670,12670,12670,12670,0
20230817,123300,207534740,12670,12670,12670,12670,4
20230817,123200,207484060,12670,12670,12670,12670,0
20230817,123100,207484060,12670,12670,12670,12670,0
20230817,123000,207484060,12670,12670,12670,12670,75
20230817,122900,206533810,12660,12660,12660,12660,3
20230817,122800,206495830,12660,12700,12700,12660,311
20230817,122700,202555510,12670,12670,12670,12670,0
20230817,122600,202555510,12670,12670,12670,12670,4
20230817,122500,202504830,12670,12670,12670,12670,17
20230817,122400,202289440,12700,12690,12700,12670,481
20230817,122300,196181230,12680,12680,12680,12680,3
20230817,122200,196143190,12700,12700,12700,12700,0
20230817,122100,196143190,12700,12700,12700,12700,0
20230817,122000,196143190,12700,12700,12700,12700,55
20230817,121900,195444690,12670,12670,12670,12670,60
20230817,121800,194684490,12670,12670,12670,12670,0
20230817,121700,194684490,12670,12670,12670,12670,0
20230817,121600,194684490,12670,12730,12730,12670,5
20230817,121500,194621080,12750,12750,12750,12750,0
20230817,121400,194621080,12750,12750,12750,12750,0
20230817,121300,194621080,12750,12750,12750,12750,2
20230817,121200,194595580,12680,12690,12700,12680,41
20230817,121100,194075140,12680,12680,12680,12680,16
20230817,121000,193872260,12680,12680,12680,12680,0
20230817,120900,193872260,12680,12680,12680,12680,10
20230817,120800,193745460,12670,12670,12670,12670,0
20230817,120700,193745460,12670,12670,12670,12670,0
20230817,120600,193745460,12670,12670,12670,12670,3
20230817,120500,193707450,12720,12720,12720,12720,0
20230817,120400,193707450,12720,12720,12720,12720,1
20230817,120300,193694730,12670,12670,12670,12670,0
20230817,120200,193694730,12670,12670,12670,12670,13
20230817,120100,193530020,12670,12670,12670,12670,0
20230817,120000,193530020,12670,12670,12670,12670,74
20230817,115900,192592440,12670,12670,12670,12670,4
20230817,115800,192541760,12780,12780,12780,12780,0
20230817,115700,192541760,12780,12680,12780,12680,5
20230817,115600,192478260,12670,12680,12780,12670,19
20230817,115500,192237180,12670,12670,12670,12670,0
20230817,115400,192237180,12670,12670,12670,12670,0
20230817,115300,192237180,12670,12670,12670,12670,0
20230817,115200,192237180,12670,12710,12710,12670,33
20230817,115100,191818510,12710,12710,12710,12710,3
20230817,115000,191780380,12700,12700,12700,12700,57
20230817,114900,191056480,12700,12630,12700,12630,5
20230817,114800,190993190,12700,12650,12700,12650,450
20230817,114700,185300560,12610,12630,12650,12610,934
20230817,114600,173487450,12610,12610,12610,12610,9
20230817,114500,173373960,12590,12590,12590,12590,0
20230817,114400,173373960,12590,12590,12590,12590,0
20230817,114300,173373960,12590,12590,12590,12590,0
20230817,114200,173373960,12590,12590,12590,12590,4
20230817,114100,173323600,12630,12630,12630,12630,0
20230817,114000,173323600,12630,12630,12630,12630,1
20230817,113900,173310970,12590,12590,12590,12590,3
20230817,113800,173273200,12630,12630,12630,12630,0
20230817,113700,173273200,12630,12630,12630,12630,0
20230817,113600,173273200,12630,12590,12630,12590,6
20230817,113500,173197580,12580,12580,12580,12580,0
20230817,113400,173197580,12580,12580,12580,12580,0
20230817,113300,173197580,12580,12580,12580,12580,0
20230817,113200,173197580,12580,12580,12580,12580,3
20230817,113100,173159840,12570,12570,12570,12570,0
20230817,113000,173159840,12570,12590,12620,12570,537
20230817,112900,166386290,12570,12570,12570,12570,3
20230817,112800,166348580,12590,12590,12590,12590,2
20230817,112700,166323400,12550,12550,12550,12550,0
20230817,112600,166323400,12550,12550,12550,12550,4
20230817,112500,166273200,12570,12550,12600,12550,169
20230817,112400,164151690,12550,12590,12590,12550,587
20230817,112300,156783960,12560,12560,12560,12560,100
20230817,112200,155527960,12560,12600,12600,12560,4
20230817,112100,155477680,12600,12600,12600,12600,1
20230817,112000,155465080,12600,12600,12600,12600,0
20230817,111900,155465080,12600,12550,12600,12550,5
20230817,111800,155402280,12610,12560,12610,12550,59
20230817,111700,154661040,12560,12560,12560,12560,0
20230817,111600,154661040,12560,12540,12560,12540,4
20230817,111500,154610860,12560,12560,12560,12560,1
20230817,111400,154598300,12560,12560,12560,12560,0
20230817,111300,154598300,12560,12560,12560,12560,1
20230817,111200,154585740,12540,12580,12580,12540,4
20230817,111100,154535540,12580,12580,12580,12580,1
20230817,111000,154522960,12580,12580,12580,12580,1
20230817,110900,154510380,12530,12570,12570,12530,11
20230817,110800,154372390,12590,12590,12590,12590,9
20230817,110700,154259080,12570,12580,12580,12570,143
20230817,110600,152461510,12580,12580,12580,12580,3
20230817,110500,152423770,12600,12600,12600,12600,3
20230817,110400,152385970,12610,12610,12610,12610,3
20230817,110300,152348140,12580,12580,12580,12580,0
20230817,110200,152348140,12580,12580,12580,12580,4
20230817,110100,152297820,12620,12620,12620,12620,2
20230817,110000,152272580,12570,12580,12620,12570,536
20230817,105900,145511510,12570,12560,12570,12560,113
20230817,105800,144091220,12560,12560,12560,12560,0
20230817,105700,144091220,12560,12560,12560,12560,0
20230817,105600,144091220,12560,12560,12560,12560,3
20230817,105500,144053540,12550,12550,12550,12550,0
20230817,105400,144053540,12550,12550,12550,12550,0
20230817,105300,144053540,12550,12550,12550,12550,276
20230817,105200,140589740,12530,12550,12550,12530,22
20230817,105100,140313720,12540,12540,12540,12540,8
20230817,105000,140213400,12530,12530,12530,12530,0
20230817,104900,140213400,12530,12530,12530,12530,3
20230817,104800,140175810,12520,12550,12550,12520,525
20230817,104700,133588230,12550,12550,12550,12550,2
20230817,104600,133563130,12530,12530,12530,12530,4
20230817,104500,133513010,12540,12540,12540,12540,0
20230817,104400,133513010,12540,12530,12540,12530,233
20230817,104300,130593500,12520,12530,12530,12520,379
20230817,104200,125844940,12540,12530,12540,12530,11
20230817,104100,125707030,12530,12530,12530,12530,10
20230817,104000,125581730,12540,12540,12540,12540,8
20230817,103900,125481410,12530,12530,12530,12530,3
20230817,103800,125443820,12540,12540,12540,12540,51
20230817,103700,124804280,12540,12540,12540,12540,0
20230817,103600,124804280,12540,12530,12540,12530,15
20230817,103500,124616250,12530,12530,12530,12530,5
20230817,103400,124553600,12540,12530,12540,12530,89
20230817,103300,123437590,12530,12540,12540,12530,61
20230817,103200,122672660,12530,12530,12530,12530,3
20230817,103100,122635070,12570,12570,12570,12570,0
20230817,103000,122635070,12570,12530,12570,12530,600
20230817,102900,115102050,12520,12520,12520,12520,5
20230817,102800,115039450,12530,12530,12530,12520,21
20230817,102700,114776510,12530,12530,12530,12530,4
20230817,102600,114726390,12520,12530,12530,12510,540
20230817,102500,107961450,12520,12520,12520,12520,318
20230817,102400,103980090,12520,12520,12520,12520,0
20230817,102300,103980090,12520,12520,12520,12520,12
20230817,102200,103829850,12510,12510,12510,12510,81
20230817,102100,102816540,12550,12550,12550,12550,2
20230817,102000,102791440,12510,12510,12510,12500,413
20230817,101900,97624980,12510,12510,12510,12510,4
20230817,101800,97574940,12550,12550,12550,12500,986
20230817,101700,85223840,12550,12550,12550,12550,0
20230817,101600,85223840,12550,12550,12550,12550,3
20230817,101500,85186190,12550,12550,12550,12550,0
20230817,101400,85186190,12550,12550,12550,12550,0
20230817,101300,85186190,12550,12550,12550,12550,0
20230817,101200,85186190,12550,12560,12560,12550,8
20230817,101100,85085750,12560,12560,12560,12560,0
20230817,101000,85085750,12560,12560,12560,12560,0
20230817,100900,85085750,12560,12560,12560,12560,6
20230817,100800,85010390,12560,12560,12560,12560,0
20230817,100700,85010390,12560,12560,12560,12560,100
20230817,100600,83754390,12550,12550,12550,12550,17
20230817,100500,83541040,12610,12610,12610,12610,0
20230817,100400,83541040,12610,12610,12610,12610,0
20230817,100300,83541040,12610,12610,12610,12610,2
20230817,100200,83515820,12560,12560,12560,12560,4
20230817,100100,83465580,12620,12620,12620,12620,0
20230817,100000,83465580,12620,12560,12620,12560,501
20230817,095900,77144610,12570,12540,12570,12540,76
20230817,095800,76189380,12530,12550,12550,12530,396
20230817,095700,71220940,12550,12550,12550,12550,18
20230817,095600,70995040,12550,12580,12580,12550,517
20230817,095500,64495200,12580,12580,12580,12580,0
20230817,095400,64495200,12580,12580,12580,12580,0
20230817,095300,64495200,12580,12580,12580,12580,5
20230817,095200,64432300,12590,12590,12590,12590,2
20230817,095100,64407120,12590,12590,12590,12590,56
20230817,095000,63702080,12590,12590,12590,12590,0
20230817,094900,63702080,12590,12590,12590,12590,13
20230817,094800,63538410,12590,12590,12590,12590,0
20230817,094700,63538410,12590,12590,12590,12590,0
20230817,094600,63538410,12590,12580,12590,12580,83
20230817,094500,62493480,12580,12580,12580,12580,0
20230817,094400,62493480,12580,12580,12580,12580,0
20230817,094300,62493480,12580,12580,12580,12580,0
20230817,094200,62493480,12580,12580,12580,12580,3
20230817,094100,62455740,12580,12580,12580,12580,0
20230817,094000,62455740,12580,12580,12580,12580,0
20230817,093900,62455740,12580,12580,12580,12580,4
20230817,093800,62405420,12580,12580,12580,12580,0
20230817,093700,62405420,12580,12580,12580,12580,89
20230817,093600,61285800,12580,12580,12580,12580,30
20230817,093500,60908400,12590,12580,12590,12570,277
20230817,093400,57422590,12580,12580,12580,12580,7
20230817,093300,57334530,12580,12600,12600,12580,202
20230817,093200,54790410,12600,12600,12600,12600,3
20230817,093100,54752610,12650,12650,12650,12650,0
20230817,093000,54752610,12650,12580,12650,12580,530
20230817,092900,48050290,12590,12610,12610,12590,129
20230817,092800,46425900,12630,12630,12630,12630,1
20230817,092700,46413270,12630,12630,12630,12630,0
20230817,092600,46413270,12630,12630,12630,12630,87
20230817,092500,45314460,12630,12630,12630,12630,0
20230817,092400,45314460,12630,12630,12630,12630,0
20230817,092300,45314460,12630,12630,12630,12630,1
20230817,092200,45301830,12630,12630,12630,12630,0
20230817,092100,45301830,12630,12630,12630,12630,0
20230817,092000,45301830,12630,12630,12630,12630,0
20230817,091900,45301830,12630,12630,12630,12630,1
20230817,091800,45289200,12640,12640,12640,12640,0
20230817,091700,45289200,12640,12640,12640,12640,0
20230817,091600,45289200,12640,12640,12640,12640,0
20230817,091500,45289200,12640,12640,12640,12640,0
20230817,091400,45289200,12640,12640,12640,12640,50
20230817,091300,44657200,12640,12660,12660,12600,1089
20230817,091200,30886340,12660,12660,12660,12660,74
20230817,091100,29949500,12660,12660,12660,12660,1
20230817,091000,29936840,12660,12660,12660,12660,501
20230817,090900,23594180,12660,12660,12660,12660,0
20230817,090800,23594180,12660,12680,12680,12660,451
20230817,090700,17877090,12660,12660,12660,12660,39
20230817,090600,17383350,12660,12660,12660,12660,1
20230817,090500,17370690,12680,12680,12680,12680,0
20230817,090400,17370690,12680,12750,12750,12680,545
20230817,090300,10428970,12750,12750,12750,12750,0
20230817,090200,10428970,12750,12760,12760,12750,254
20230817,090100,7190360,12690,12700,12700,12690,50
20230817,090000,6555720,12680,12880,12880,12680,509