stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,192400,912498480,2670,2670,2670,2670,6476
20230810,192300,912498480,2670,2670,2670,2670,0
20230810,192200,912498480,2670,2670,2670,2670,0
20230810,192100,912498480,2670,2670,2670,2670,0
20230810,192000,912498480,2670,2670,2670,2670,0
20230810,191900,912498480,2670,2670,2670,2670,0
20230810,191800,912498480,2670,2670,2670,2670,0
20230810,191700,912498480,2670,2670,2670,2670,0
20230810,191600,912498480,2670,2670,2670,2670,0
20230810,191500,912498480,2670,2670,2670,2670,0
20230810,191400,912498480,2670,2670,2670,2670,0
20230810,191300,912498480,2670,2670,2670,2670,0
20230810,191200,912498480,2670,2670,2670,2670,0
20230810,191100,912498480,2670,2670,2670,2670,0
20230810,191000,912498480,2670,2670,2670,2670,0
20230810,190900,912498480,2670,2670,2670,2670,0
20230810,190800,912498480,2670,2670,2670,2670,0
20230810,190700,912498480,2670,2670,2670,2670,0
20230810,190600,912498480,2670,2670,2670,2670,0
20230810,190500,912498480,2670,2670,2670,2670,0
20230810,190400,912498480,2670,2670,2670,2670,0
20230810,190300,912498480,2670,2670,2670,2670,0
20230810,190200,912498480,2670,2670,2670,2670,0
20230810,190100,912498480,2670,2670,2670,2670,0
20230810,190000,912498480,2670,2670,2670,2670,0
20230810,185900,912498480,2670,2670,2670,2670,0
20230810,185800,912498480,2670,2670,2670,2670,0
20230810,185700,912498480,2670,2670,2670,2670,0
20230810,185600,912498480,2670,2670,2670,2670,0
20230810,185500,912498480,2670,2670,2670,2670,0
20230810,185400,912498480,2670,2670,2670,2670,6476
20230810,185300,912498480,2670,2670,2670,2670,0
20230810,185200,912498480,2670,2670,2670,2670,0
20230810,185100,912498480,2670,2670,2670,2670,0
20230810,185000,912498480,2670,2670,2670,2670,0
20230810,184900,912498480,2670,2670,2670,2670,0
20230810,184800,912498480,2670,2670,2670,2670,0
20230810,184700,912498480,2670,2670,2670,2670,0
20230810,184600,912498480,2670,2670,2670,2670,0
20230810,184500,912498480,2670,2670,2670,2670,0
20230810,184400,912498480,2670,2670,2670,2670,0
20230810,184300,912498480,2670,2670,2670,2670,0
20230810,184200,912498480,2670,2670,2670,2670,0
20230810,184100,912498480,2670,2670,2670,2670,0
20230810,184000,912498480,2670,2670,2670,2670,0
20230810,183900,912498480,2670,2670,2670,2670,0
20230810,183800,912498480,2670,2670,2670,2670,0
20230810,183700,912498480,2670,2670,2670,2670,0
20230810,183600,912498480,2670,2670,2670,2670,0
20230810,183500,912498480,2670,2670,2670,2670,0
20230810,183400,912498480,2670,2670,2670,2670,0
20230810,183300,912498480,2670,2670,2670,2670,0
20230810,183200,912498480,2670,2670,2670,2670,0
20230810,183100,912498480,2670,2670,2670,2670,0
20230810,183000,912498480,2670,2670,2670,2670,0
20230810,182900,912498480,2670,2670,2670,2670,0
20230810,182800,912498480,2670,2670,2670,2670,0
20230810,182700,912498480,2670,2670,2670,2670,0
20230810,182600,912498480,2670,2670,2670,2670,0
20230810,182500,912498480,2670,2670,2670,2670,0
20230810,182400,912498480,2670,2670,2670,2670,6476
20230810,182300,912498480,2670,2670,2670,2670,0
20230810,182200,912498480,2670,2670,2670,2670,0
20230810,182100,912498480,2670,2670,2670,2670,0
20230810,182000,912498480,2670,2670,2670,2670,0
20230810,181900,912498480,2670,2670,2670,2670,0
20230810,181800,912498480,2670,2670,2670,2670,0
20230810,181700,912498480,2670,2670,2670,2670,0
20230810,181600,912498480,2670,2670,2670,2670,0
20230810,181500,912498480,2670,2670,2670,2670,0
20230810,181400,912498480,2670,2670,2670,2670,0
20230810,181300,912498480,2670,2670,2670,2670,0
20230810,181200,912498480,2670,2670,2670,2670,0
20230810,181100,912498480,2670,2670,2670,2670,0
20230810,181000,912498480,2670,2670,2670,2670,0
20230810,180900,912498480,2670,2670,2670,2670,0
20230810,180800,912498480,2670,2670,2670,2670,0
20230810,180700,912498480,2670,2670,2670,2670,0
20230810,180600,912498480,2670,2670,2670,2670,0
20230810,180500,912498480,2670,2670,2670,2670,0
20230810,180400,912498480,2670,2670,2670,2670,0
20230810,180300,912498480,2670,2670,2670,2670,0
20230810,180200,912498480,2670,2670,2670,2670,0
20230810,180100,912498480,2670,2670,2670,2670,0
20230810,180000,912498480,2670,2670,2670,2670,0
20230810,175900,912498480,2670,2670,2670,2670,0
20230810,175800,912498480,2670,2670,2670,2670,0
20230810,175700,912498480,2670,2670,2670,2670,0
20230810,175600,912498480,2670,2670,2670,2670,0
20230810,175500,912498480,2670,2670,2670,2670,0
20230810,175400,912498480,2670,2670,2670,2670,6476
20230810,175300,912498480,2670,2670,2670,2670,0
20230810,175200,912498480,2670,2670,2670,2670,0
20230810,175100,912498480,2670,2670,2670,2670,0
20230810,175000,912498480,2670,2670,2670,2670,0
20230810,174900,912498480,2670,2670,2670,2670,0
20230810,174800,912498480,2670,2670,2670,2670,0
20230810,174700,912498480,2670,2670,2670,2670,0
20230810,174600,912498480,2670,2670,2670,2670,0
20230810,174500,912498480,2670,2670,2670,2670,0
20230810,174400,912498480,2670,2670,2670,2670,0
20230810,174300,912498480,2670,2670,2670,2670,0
20230810,174200,912498480,2670,2670,2670,2670,0
20230810,174100,912498480,2670,2670,2670,2670,0
20230810,174000,912498480,2670,2670,2670,2670,0
20230810,173900,912498480,2670,2670,2670,2670,0
20230810,173800,912498480,2670,2670,2670,2670,0
20230810,173700,912498480,2670,2670,2670,2670,0
20230810,173600,912498480,2670,2670,2670,2670,0
20230810,173500,912498480,2670,2670,2670,2670,0
20230810,173400,912498480,2670,2670,2670,2670,0
20230810,173300,912498480,2670,2670,2670,2670,0
20230810,173200,912498480,2670,2670,2670,2670,0
20230810,173100,912498480,2670,2670,2670,2670,0
20230810,173000,912498480,2670,2670,2670,2670,0
20230810,172900,912498480,2670,2670,2670,2670,0
20230810,172800,912498480,2670,2670,2670,2670,0
20230810,172700,912498480,2670,2670,2670,2670,0
20230810,172600,912498480,2670,2670,2670,2670,0
20230810,172500,912498480,2670,2670,2670,2670,0
20230810,172400,912498480,2670,2670,2670,2670,6476
20230810,172300,912498480,2670,2670,2670,2670,0
20230810,172200,912498480,2670,2670,2670,2670,0
20230810,172100,912498480,2670,2670,2670,2670,0
20230810,172000,912498480,2670,2670,2670,2670,0
20230810,171900,912498480,2670,2670,2670,2670,0
20230810,171800,912498480,2670,2670,2670,2670,0
20230810,171700,912498480,2670,2670,2670,2670,0
20230810,171600,912498480,2670,2670,2670,2670,0
20230810,171500,912498480,2670,2670,2670,2670,0
20230810,171400,912498480,2670,2670,2670,2670,0
20230810,171300,912498480,2670,2670,2670,2670,0
20230810,171200,912498480,2670,2670,2670,2670,0
20230810,171100,912498480,2670,2670,2670,2670,0
20230810,171000,912498480,2670,2670,2670,2670,0
20230810,170900,912498480,2670,2670,2670,2670,0
20230810,170800,912498480,2670,2670,2670,2670,0
20230810,170700,912498480,2670,2670,2670,2670,0
20230810,170600,912498480,2670,2670,2670,2670,0
20230810,170500,912498480,2670,2670,2670,2670,0
20230810,170400,912498480,2670,2670,2670,2670,0
20230810,170300,912498480,2670,2670,2670,2670,0
20230810,170200,912498480,2670,2670,2670,2670,0
20230810,170100,912498480,2670,2670,2670,2670,0
20230810,170000,912498480,2670,2670,2670,2670,0
20230810,165900,912498480,2670,2670,2670,2670,0
20230810,165800,912498480,2670,2670,2670,2670,0
20230810,165700,912498480,2670,2670,2670,2670,0
20230810,165600,912498480,2670,2670,2670,2670,0
20230810,165500,912498480,2670,2670,2670,2670,0
20230810,165400,912498480,2670,2670,2670,2670,6476
20230810,165300,912498480,2670,2670,2670,2670,0
20230810,165200,912498480,2670,2670,2670,2670,0
20230810,165100,912498480,2670,2670,2670,2670,0
20230810,165000,912498480,2670,2670,2670,2670,0
20230810,164900,912498480,2670,2670,2670,2670,0
20230810,164800,912498480,2670,2670,2670,2670,0
20230810,164700,912498480,2670,2670,2670,2670,0
20230810,164600,912498480,2670,2670,2670,2670,0
20230810,164500,912498480,2670,2670,2670,2670,0
20230810,164400,912498480,2670,2670,2670,2670,0
20230810,164300,912498480,2670,2670,2670,2670,0
20230810,164200,912498480,2670,2670,2670,2670,0
20230810,164100,912498480,2670,2670,2670,2670,0
20230810,164000,912498480,2670,2670,2670,2670,0
20230810,163900,912498480,2670,2670,2670,2670,0
20230810,163800,912498480,2670,2670,2670,2670,0
20230810,163700,912498480,2670,2670,2670,2670,0
20230810,163600,912498480,2670,2670,2670,2670,0
20230810,163500,912498480,2670,2670,2670,2670,0
20230810,163400,912498480,2670,2670,2670,2670,0
20230810,163300,912498480,2670,2670,2670,2670,0
20230810,163200,912498480,2670,2670,2670,2670,0
20230810,163100,912498480,2670,2670,2670,2670,0
20230810,163000,912498480,2670,2670,2670,2670,0
20230810,162900,912498480,2670,2670,2670,2670,0
20230810,162800,912498480,2670,2670,2670,2670,0
20230810,162700,912498480,2670,2670,2670,2670,0
20230810,162600,912498480,2670,2670,2670,2670,0
20230810,162500,912498480,2670,2670,2670,2670,0
20230810,162400,912498480,2670,2670,2670,2670,6476
20230810,162300,912498480,2670,2670,2670,2670,0
20230810,162200,912498480,2670,2670,2670,2670,0
20230810,162100,912498480,2670,2670,2670,2670,0
20230810,162000,912498480,2670,2670,2670,2670,0
20230810,161900,912498480,2670,2670,2670,2670,0
20230810,161800,912498480,2670,2670,2670,2670,0
20230810,161700,912498480,2670,2670,2670,2670,0
20230810,161600,912498480,2670,2670,2670,2670,0
20230810,161500,912498480,2670,2670,2670,2670,0
20230810,161400,912498480,2670,2670,2670,2670,0
20230810,161300,912498480,2670,2670,2670,2670,0
20230810,161200,912498480,2670,2670,2670,2670,0
20230810,161100,912498480,2670,2670,2670,2670,0
20230810,161000,912498480,2670,2670,2670,2670,0
20230810,160900,912498480,2670,2670,2670,2670,0
20230810,160800,912498480,2670,2670,2670,2670,0
20230810,160700,912498480,2670,2670,2670,2670,0
20230810,160600,912498480,2670,2670,2670,2670,0
20230810,160500,912498480,2670,2670,2670,2670,0
20230810,160400,912498480,2670,2670,2670,2670,0
20230810,160300,912498480,2670,2670,2670,2670,0
20230810,160200,912498480,2670,2670,2670,2670,0
20230810,160100,912498480,2670,2670,2670,2670,0
20230810,160000,912498480,2670,2670,2670,2670,0
20230810,155900,912498480,2670,2670,2670,2670,0
20230810,155800,912498480,2670,2670,2670,2670,0
20230810,155700,912498480,2670,2670,2670,2670,0
20230810,155600,912498480,2670,2670,2670,2670,0
20230810,155500,912498480,2670,2670,2670,2670,0
20230810,155400,912498480,2670,2670,2670,2670,6476
20230810,155300,912498480,2670,2670,2670,2670,0
20230810,155200,912498480,2670,2670,2670,2670,0
20230810,155100,912498480,2670,2670,2670,2670,0
20230810,155000,912498480,2670,2670,2670,2670,0
20230810,154900,912498480,2670,2670,2670,2670,0
20230810,154800,912498480,2670,2670,2670,2670,0
20230810,154700,912498480,2670,2670,2670,2670,0
20230810,154600,912498480,2670,2670,2670,2670,0
20230810,154500,912498480,2670,2670,2670,2670,0
20230810,154400,912498480,2670,2670,2670,2670,0
20230810,154300,912498480,2670,2670,2670,2670,0
20230810,154200,912498480,2670,2670,2670,2670,0
20230810,154100,912498480,2670,2670,2670,2670,0
20230810,154000,912498480,2670,2670,2670,2670,0
20230810,153900,912498480,2670,2670,2670,2670,0
20230810,153800,912498480,2670,2670,2670,2670,0
20230810,153700,912498480,2670,2670,2670,2670,0
20230810,153600,912498480,2670,2670,2670,2670,0
20230810,153500,912498480,2670,2670,2670,2670,0
20230810,153400,912498480,2670,2670,2670,2670,0
20230810,153300,912498480,2670,2670,2670,2670,0
20230810,153200,912498480,2670,2670,2670,2670,0
20230810,153100,912498480,2670,2670,2670,2670,0
20230810,153000,912498480,2670,2670,2670,2670,6476
20230810,152900,895207560,2650,2650,2650,2650,0
20230810,152800,895207560,2650,2650,2650,2650,0
20230810,152700,895207560,2650,2650,2650,2650,0
20230810,152600,895207560,2650,2650,2650,2650,0
20230810,152500,895207560,2650,2650,2650,2650,0
20230810,152400,895207560,2650,2650,2650,2650,0
20230810,152300,895207560,2650,2650,2650,2650,0
20230810,152200,895207560,2650,2650,2650,2650,0
20230810,152100,895207560,2650,2650,2650,2650,0
20230810,152000,895207560,2650,2650,2650,2650,0
20230810,151900,895207560,2650,2655,2655,2650,441
20230810,151800,894038890,2655,2655,2655,2650,293
20230810,151700,893261400,2655,2655,2655,2655,37
20230810,151600,893163165,2660,2660,2660,2660,104
20230810,151500,892886525,2660,2660,2660,2660,2
20230810,151400,892881205,2660,2660,2670,2660,10541
20230810,151300,864803450,2660,2660,2660,2660,711
20230810,151200,862912190,2660,2660,2660,2660,1000
20230810,151100,860252190,2660,2655,2660,2655,650
20230810,151000,858523940,2660,2655,2660,2655,377
20230810,150900,857521965,2655,2650,2655,2650,92
20230810,150800,857277730,2650,2655,2655,2650,5673
20230810,150700,842233185,2645,2650,2650,2645,1557
20230810,150600,838112185,2650,2650,2650,2650,1446
20230810,150500,834280285,2645,2645,2645,2645,300
20230810,150400,833486785,2645,2650,2650,2645,2039
20230810,150300,828093080,2655,2650,2655,2650,238
20230810,150200,827462190,2650,2650,2650,2650,1300
20230810,150100,824017190,2650,2650,2650,2650,402
20230810,150000,822951890,2650,2650,2650,2650,0
20230810,145900,822951890,2650,2650,2650,2650,157
20230810,145800,822535840,2650,2650,2650,2650,1
20230810,145700,822533190,2655,2655,2655,2655,0
20230810,145600,822533190,2655,2655,2655,2655,500
20230810,145500,821205690,2650,2650,2650,2650,486
20230810,145400,819917790,2645,2645,2645,2645,177
20230810,145300,819449625,2645,2645,2650,2645,203
20230810,145200,818912680,2655,2645,2655,2645,90
20230810,145100,818673760,2655,2655,2655,2655,0
20230810,145000,818673760,2655,2655,2655,2645,221
20230810,144900,818087315,2645,2645,2645,2645,0
20230810,144800,818087315,2645,2650,2650,2645,5293
20230810,144700,804086315,2650,2650,2650,2650,101
20230810,144600,803818665,2645,2645,2645,2645,0
20230810,144500,803818665,2645,2650,2650,2645,164
20230810,144400,803384635,2650,2650,2650,2650,150
20230810,144300,802987135,2650,2650,2650,2650,2255
20230810,144200,797011385,2650,2655,2655,2650,9207
20230810,144100,772612585,2650,2650,2650,2650,0
20230810,144000,772612585,2650,2655,2655,2650,1400
20230810,143900,768900585,2655,2655,2655,2655,1150
20230810,143800,765847335,2660,2660,2660,2660,7
20230810,143700,765828715,2655,2655,2660,2655,947
20230810,143600,763310700,2655,2660,2660,2655,325
20230810,143500,762446700,2660,2655,2660,2655,2378
20230810,143400,756133075,2655,2650,2655,2650,1243
20230810,143300,752838880,2650,2650,2650,2650,0
20230810,143200,752838880,2650,2650,2650,2650,0
20230810,143100,752838880,2650,2650,2650,2650,0
20230810,143000,752838880,2650,2650,2650,2650,1841
20230810,142900,747960230,2650,2645,2650,2645,1170
20230810,142800,744859980,2645,2650,2650,2645,101
20230810,142700,744592335,2650,2650,2650,2650,0
20230810,142600,744592335,2650,2650,2650,2650,0
20230810,142500,744592335,2650,2645,2655,2640,1256
20230810,142400,741272705,2650,2650,2650,2650,1921
20230810,142300,736182055,2640,2650,2650,2640,852
20230810,142200,733927765,2645,2650,2650,2645,1020
20230810,142100,731229765,2650,2650,2650,2650,100
20230810,142000,730964765,2650,2650,2650,2650,1015
20230810,141900,728275015,2650,2650,2650,2650,69
20230810,141800,728092165,2655,2650,2655,2650,188
20230810,141700,727593955,2655,2650,2655,2650,101
20230810,141600,727325805,2660,2650,2660,2650,1428
20230810,141500,723532975,2650,2650,2650,2650,667
20230810,141400,721765425,2655,2650,2655,2650,21
20230810,141300,721709770,2655,2655,2655,2655,111
20230810,141200,721415065,2655,2650,2655,2650,693
20230810,141100,719578605,2645,2645,2650,2645,824
20230810,141000,717399075,2645,2645,2650,2645,115
20230810,140900,717094850,2645,2645,2650,2645,148
20230810,140800,716703385,2645,2645,2655,2645,50
20230810,140700,716571080,2645,2650,2650,2645,47
20230810,140600,716446650,2660,2655,2660,2655,1024
20230810,140500,713727845,2655,2650,2660,2650,10002
20230810,140400,687159120,2640,2640,2650,2640,2302
20230810,140300,681071840,2640,2650,2650,2640,607
20230810,140200,679464290,2640,2645,2645,2640,163
20230810,140100,679033455,2650,2650,2650,2650,0
20230810,140000,679033455,2650,2650,2650,2650,12
20230810,135900,679001655,2650,2650,2650,2650,1
20230810,135800,678999005,2650,2650,2650,2650,1
20230810,135700,678996355,2640,2640,2640,2640,497
20230810,135600,677684275,2640,2640,2640,2640,0
20230810,135500,677684275,2640,2640,2640,2640,100
20230810,135400,677420275,2640,2645,2645,2640,2309
20230810,135300,671315920,2655,2655,2655,2655,1
20230810,135200,671313265,2650,2650,2650,2650,2555
20230810,135100,664542515,2655,2655,2655,2655,869
20230810,135000,662235320,2650,2650,2650,2650,1
20230810,134900,662232670,2655,2645,2655,2645,630
20230810,134800,660565520,2655,2655,2655,2650,2133
20230810,134700,654902415,2655,2655,2655,2655,3170
20230810,134600,646486065,2655,2650,2655,2650,54
20230810,134500,646342710,2650,2650,2650,2645,57
20230810,134400,646191670,2650,2650,2650,2650,0
20230810,134300,646191670,2650,2650,2650,2650,0
20230810,134200,646191670,2650,2645,2650,2645,901
20230810,134100,643808520,2640,2650,2650,2640,1801
20230810,134000,639053870,2645,2650,2650,2645,102
20230810,133900,638784070,2650,2650,2655,2645,2680
20230810,133800,631676165,2645,2640,2645,2640,2661
20230810,133700,624643500,2640,2635,2640,2635,500
20230810,133600,623325995,2635,2630,2635,2630,3
20230810,133500,623318100,2630,2630,2630,2630,692
20230810,133400,621498140,2630,2630,2630,2630,0
20230810,133300,621498140,2630,2630,2630,2630,0
20230810,133200,621498140,2630,2630,2630,2630,0
20230810,133100,621498140,2630,2630,2630,2630,14
20230810,133000,621461320,2635,2635,2635,2630,795
20230810,132900,619368995,2640,2635,2640,2635,135
20230810,132800,619013190,2635,2635,2635,2635,1004
20230810,132700,616367650,2640,2635,2640,2635,1295
20230810,132600,612955180,2630,2630,2630,2630,1412
20230810,132500,609241620,2630,2630,2630,2630,614
20230810,132400,607626800,2630,2630,2630,2630,0
20230810,132300,607626800,2630,2630,2630,2630,0
20230810,132200,607626800,2630,2625,2630,2625,101
20230810,132100,607361670,2625,2625,2625,2625,1743
20230810,132000,602786295,2630,2625,2630,2625,8318
20230810,131900,580951540,2625,2630,2630,2625,12487
20230810,131800,548170665,2630,2630,2630,2630,1
20230810,131700,548168035,2625,2615,2625,2615,1000
20230810,131600,545543045,2625,2625,2625,2625,0
20230810,131500,545543045,2625,2625,2625,2625,177
20230810,131400,545078420,2625,2625,2625,2625,0
20230810,131300,545078420,2625,2620,2625,2620,61
20230810,131200,544918315,2625,2625,2625,2625,0
20230810,131100,544918315,2625,2625,2625,2625,1
20230810,131000,544915690,2625,2630,2630,2625,3804
20230810,130900,534929325,2625,2625,2625,2625,1433
20230810,130800,531167700,2615,2615,2615,2615,86
20230810,130700,530942810,2615,2615,2615,2615,0
20230810,130600,530942810,2615,2615,2615,2615,0
20230810,130500,530942810,2615,2615,2615,2615,0
20230810,130400,530942810,2615,2625,2625,2615,330
20230810,130300,530077860,2625,2615,2625,2615,16309
20230810,130200,487381405,2615,2615,2615,2615,2
20230810,130100,487376175,2610,2610,2610,2610,2991
20230810,130000,479569665,2610,2610,2610,2610,1010
20230810,125900,476933565,2610,2610,2610,2610,10
20230810,125800,476907465,2615,2615,2615,2615,0
20230810,125700,476907465,2615,2610,2615,2610,28
20230810,125600,476834360,2610,2605,2610,2605,101
20230810,125500,476570755,2610,2610,2610,2610,40
20230810,125400,476466355,2610,2610,2610,2610,187
20230810,125300,475978285,2615,2610,2615,2610,407
20230810,125200,474915015,2605,2605,2605,2605,2000
20230810,125100,469705015,2615,2610,2615,2610,25
20230810,125000,469639755,2610,2610,2610,2610,165
20230810,124900,469209105,2610,2610,2610,2610,0
20230810,124800,469209105,2610,2610,2610,2610,9
20230810,124700,469185615,2610,2610,2610,2610,0
20230810,124600,469185615,2610,2610,2610,2610,51
20230810,124500,469052505,2615,2615,2615,2615,1
20230810,124400,469049890,2615,2615,2615,2615,500
20230810,124300,467742390,2610,2610,2610,2610,39
20230810,124200,467640600,2610,2610,2610,2610,0
20230810,124100,467640600,2610,2610,2610,2610,500
20230810,124000,466335600,2615,2615,2615,2615,0
20230810,123900,466335600,2615,2615,2615,2615,0
20230810,123800,466335600,2615,2615,2615,2615,10
20230810,123700,466309450,2605,2605,2605,2605,0
20230810,123600,466309450,2605,2605,2605,2605,0
20230810,123500,466309450,2605,2605,2605,2605,616
20230810,123400,464704770,2605,2605,2605,2605,0
20230810,123300,464704770,2605,2605,2605,2605,530
20230810,123200,463324120,2605,2615,2615,2605,592
20230810,123100,461776050,2610,2610,2610,2610,110
20230810,123000,461488950,2610,2610,2610,2610,1350
20230810,122900,457965450,2600,2600,2600,2600,0
20230810,122800,457965450,2600,2600,2600,2600,0
20230810,122700,457965450,2600,2600,2600,2600,0
20230810,122600,457965450,2600,2605,2605,2600,68
20230810,122500,457788635,2605,2605,2605,2605,0
20230810,122400,457788635,2605,2605,2605,2605,4
20230810,122300,457778215,2605,2605,2605,2605,11
20230810,122200,457749560,2605,2605,2605,2605,1
20230810,122100,457746955,2605,2605,2605,2605,188
20230810,122000,457257215,2605,2605,2605,2605,606
20230810,121900,455678585,2610,2610,2610,2610,0
20230810,121800,455678585,2610,2610,2610,2610,0
20230810,121700,455678585,2610,2610,2610,2610,0
20230810,121600,455678585,2610,2610,2610,2610,0
20230810,121500,455678585,2610,2610,2610,2610,1
20230810,121400,455675975,2600,2600,2600,2600,0
20230810,121300,455675975,2600,2600,2600,2600,0
20230810,121200,455675975,2600,2600,2600,2600,3485
20230810,121100,446614975,2600,2605,2605,2600,845
20230810,121000,444417200,2605,2605,2605,2605,40
20230810,120900,444313000,2610,2610,2610,2610,0
20230810,120800,444313000,2610,2610,2610,2610,0
20230810,120700,444313000,2610,2610,2610,2610,23
20230810,120600,444252970,2615,2615,2615,2615,10
20230810,120500,444226820,2615,2615,2615,2615,1
20230810,120400,444224205,2615,2615,2615,2615,340
20230810,120300,443335105,2615,2615,2615,2615,1929
20230810,120200,438290770,2615,2610,2615,2610,324
20230810,120100,437444100,2610,2605,2610,2605,2001
20230810,120000,432221710,2605,2605,2605,2605,1217
20230810,115900,429051425,2605,2605,2605,2605,0
20230810,115800,429051425,2605,2605,2605,2605,0
20230810,115700,429051425,2605,2605,2605,2605,0
20230810,115600,429051425,2605,2605,2605,2605,0
20230810,115500,429051425,2605,2605,2605,2605,0
20230810,115400,429051425,2605,2605,2605,2605,0
20230810,115300,429051425,2605,2605,2605,2605,1
20230810,115200,429048820,2605,2605,2605,2605,1
20230810,115100,429046215,2600,2600,2600,2600,10
20230810,115000,429020215,2605,2605,2605,2605,0
20230810,114900,429020215,2605,2605,2605,2605,0
20230810,114800,429020215,2605,2605,2605,2605,0
20230810,114700,429020215,2605,2600,2605,2600,1112
20230810,114600,426127960,2600,2600,2600,2600,1738
20230810,114500,421609160,2600,2600,2600,2600,19
20230810,114400,421559760,2600,2600,2600,2600,0
20230810,114300,421559760,2600,2600,2600,2600,0
20230810,114200,421559760,2600,2600,2600,2600,0
20230810,114100,421559760,2600,2600,2605,2600,1979
20230810,114000,416413860,2605,2605,2605,2605,1934
20230810,113900,411375790,2605,2600,2605,2600,1020
20230810,113800,408718790,2605,2605,2605,2605,78
20230810,113700,408515600,2605,2605,2605,2605,1005
20230810,113600,405897575,2605,2605,2605,2605,506
20230810,113500,404579445,2605,2605,2605,2605,0
20230810,113400,404579445,2605,2605,2605,2605,300
20230810,113300,403797945,2605,2605,2605,2605,0
20230810,113200,403797945,2605,2595,2605,2595,252
20230810,113100,403143985,2605,2605,2605,2605,0
20230810,113000,403143985,2605,2605,2605,2605,4
20230810,112900,403133565,2605,2605,2605,2605,518
20230810,112800,401784175,2605,2605,2605,2605,1
20230810,112700,401781570,2590,2590,2590,2590,0
20230810,112600,401781570,2590,2590,2590,2590,1
20230810,112500,401778980,2600,2600,2600,2600,182
20230810,112400,401305780,2600,2600,2600,2600,0
20230810,112300,401305780,2600,2600,2600,2600,1
20230810,112200,401303180,2590,2600,2600,2590,3400
20230810,112100,392466920,2600,2605,2605,2600,41
20230810,112000,392360315,2600,2600,2600,2600,55
20230810,111900,392217315,2600,2600,2600,2600,0
20230810,111800,392217315,2600,2600,2600,2600,45
20230810,111700,392100315,2605,2600,2605,2590,208
20230810,111600,391559505,2600,2595,2600,2595,761
20230810,111500,389581905,2600,2600,2600,2600,0
20230810,111400,389581905,2600,2595,2600,2585,1181
20230810,111300,386522940,2595,2590,2595,2590,1000
20230810,111200,383932935,2590,2590,2590,2590,627
20230810,111100,382309005,2590,2590,2590,2590,0
20230810,111000,382309005,2590,2590,2590,2590,0
20230810,110900,382309005,2590,2590,2590,2590,0
20230810,110800,382309005,2590,2590,2590,2590,39
20230810,110700,382207995,2585,2585,2585,2585,38
20230810,110600,382109765,2590,2590,2590,2590,0
20230810,110500,382109765,2590,2590,2590,2590,1816
20230810,110400,377406325,2600,2600,2600,2600,1000
20230810,110300,374806325,2600,2595,2600,2595,1010
20230810,110200,372183570,2595,2595,2595,2595,0
20230810,110100,372183570,2595,2595,2595,2595,0
20230810,110000,372183570,2595,2595,2595,2595,0
20230810,105900,372183570,2595,2595,2595,2595,0
20230810,105800,372183570,2595,2595,2595,2595,0
20230810,105700,372183570,2595,2595,2595,2595,0
20230810,105600,372183570,2595,2595,2595,2595,0
20230810,105500,372183570,2595,2595,2595,2595,0
20230810,105400,372183570,2595,2595,2595,2595,2
20230810,105300,372178380,2595,2595,2595,2595,0
20230810,105200,372178380,2595,2595,2595,2595,1
20230810,105100,372175785,2585,2590,2595,2585,990
20230810,105000,369616520,2590,2590,2590,2590,23
20230810,104900,369556950,2590,2585,2590,2585,10
20230810,104800,369531090,2590,2590,2590,2590,0
20230810,104700,369531090,2590,2590,2590,2590,0
20230810,104600,369531090,2590,2590,2590,2590,2
20230810,104500,369525910,2580,2580,2580,2580,200
20230810,104400,369009910,2595,2595,2595,2595,0
20230810,104300,369009910,2595,2595,2595,2595,0
20230810,104200,369009910,2595,2580,2595,2580,857
20230810,104100,366798835,2590,2580,2590,2580,206
20230810,104000,366267295,2595,2595,2595,2595,0
20230810,103900,366267295,2595,2595,2595,2595,0
20230810,103800,366267295,2595,2595,2595,2595,0
20230810,103700,366267295,2595,2595,2595,2595,1
20230810,103600,366264700,2580,2580,2580,2580,1299
20230810,103500,362913280,2585,2585,2585,2585,1942
20230810,103400,357893210,2585,2595,2595,2585,76
20230810,103300,357696330,2595,2590,2595,2590,16
20230810,103200,357654865,2595,2595,2595,2595,30
20230810,103100,357577015,2595,2595,2595,2595,0
20230810,103000,357577015,2595,2595,2595,2595,10
20230810,102900,357551065,2595,2590,2595,2590,76
20230810,102800,357354220,2590,2590,2590,2590,2009
20230810,102700,352150910,2585,2585,2585,2585,38
20230810,102600,352052680,2585,2585,2585,2585,0
20230810,102500,352052680,2585,2585,2585,2585,0
20230810,102400,352052680,2585,2585,2585,2585,0
20230810,102300,352052680,2585,2585,2585,2585,0
20230810,102200,352052680,2585,2585,2585,2585,18
20230810,102100,352006150,2590,2590,2590,2590,0
20230810,102000,352006150,2590,2590,2590,2590,0
20230810,101900,352006150,2590,2590,2590,2590,3
20230810,101800,351998380,2585,2585,2585,2585,56
20230810,101700,351853620,2585,2585,2585,2585,50
20230810,101600,351724370,2580,2580,2580,2580,0
20230810,101500,351724370,2580,2580,2580,2580,0
20230810,101400,351724370,2580,2580,2580,2580,1
20230810,101300,351721790,2590,2590,2590,2590,77
20230810,101200,351522360,2590,2575,2590,2575,1565
20230810,101100,347492215,2590,2585,2590,2580,1535
20230810,101000,343527855,2585,2585,2585,2585,1
20230810,100900,343525270,2580,2580,2580,2580,32
20230810,100800,343442710,2585,2585,2585,2585,0
20230810,100700,343442710,2585,2575,2585,2575,278
20230810,100600,342726840,2575,2570,2575,2570,143
20230810,100500,342359100,2570,2575,2575,2570,905
20230810,100400,340030375,2575,2575,2575,2575,55
20230810,100300,339888750,2575,2575,2575,2575,756
20230810,100200,337942050,2575,2575,2575,2575,4
20230810,100100,337931750,2585,2580,2590,2570,10852
20230810,100000,310019250,2580,2585,2585,2570,4910
20230810,095900,297380160,2595,2595,2595,2595,3
20230810,095800,297372375,2595,2595,2595,2595,0
20230810,095700,297372375,2595,2585,2595,2585,1015
20230810,095600,294748590,2595,2595,2595,2595,100
20230810,095500,294489090,2595,2595,2595,2595,0
20230810,095400,294489090,2595,2595,2595,2595,0
20230810,095300,294489090,2595,2595,2595,2595,0
20230810,095200,294489090,2595,2595,2595,2595,100
20230810,095100,294229590,2595,2595,2595,2595,119
20230810,095000,293920785,2590,2585,2590,2585,511
20230810,094900,292599005,2575,2575,2575,2575,4833
20230810,094800,280154030,2580,2575,2580,2575,261
20230810,094700,279480915,2580,2580,2585,2565,9776
20230810,094600,254326550,2590,2590,2590,2580,7340
20230810,094500,235388790,2590,2590,2590,2580,422
20230810,094400,234299020,2590,2585,2590,2585,5162
20230810,094300,220952750,2590,2590,2590,2590,446
20230810,094200,219797610,2590,2590,2590,2590,74
20230810,094100,219605950,2600,2600,2600,2600,2
20230810,094000,219600750,2600,2585,2600,2585,7607
20230810,093900,199934690,2585,2600,2600,2585,605
20230810,093800,198367005,2600,2600,2600,2600,2
20230810,093700,198361805,2600,2600,2600,2590,171
20230810,093600,197918885,2600,2600,2600,2600,105
20230810,093500,197645885,2600,2590,2600,2590,3217
20230810,093400,189301425,2585,2590,2590,2585,312
20230810,093300,188494900,2585,2585,2585,2580,704
20230810,093200,186675065,2590,2595,2595,2585,877
20230810,093100,184407995,2595,2595,2595,2595,2
20230810,093000,184402805,2595,2590,2595,2585,1801
20230810,092900,179738460,2590,2590,2590,2585,5435
20230810,092800,165688730,2595,2585,2595,2585,58
20230810,092700,165538540,2585,2590,2590,2585,4307
20230810,092600,154383585,2595,2595,2600,2590,4544
20230810,092500,142614350,2595,2600,2610,2595,2224
20230810,092400,136829375,2595,2605,2605,2595,1634
20230810,092300,132589075,2595,2595,2600,2595,1701
20230810,092200,128174880,2600,2595,2600,2595,1782
20230810,092100,123549640,2600,2600,2600,2600,20
20230810,092000,123497640,2600,2605,2605,2600,100
20230810,091900,123237390,2605,2605,2605,2605,0
20230810,091800,123237390,2605,2585,2605,2585,2134
20230810,091700,117701650,2585,2585,2585,2580,1725
20230810,091600,113248520,2585,2590,2595,2580,5095
20230810,091500,100069820,2595,2595,2595,2595,387
20230810,091400,99065555,2595,2595,2595,2595,3467
20230810,091300,90068690,2595,2595,2595,2595,333
20230810,091200,89204555,2590,2595,2595,2590,1421
20230810,091100,85524115,2595,2600,2600,2595,5335
20230810,091000,71664805,2600,2600,2605,2600,556
20230810,090900,70218520,2605,2605,2610,2605,3576
20230810,090800,60902665,2610,2615,2620,2610,1677
20230810,090700,56523925,2615,2610,2620,2610,3705
20230810,090600,46819630,2610,2610,2610,2610,90
20230810,090500,46584730,2610,2610,2610,2610,51
20230810,090400,46451620,2610,2610,2610,2605,1022
20230810,090300,43789085,2605,2610,2620,2605,1247
20230810,090200,40537565,2610,2620,2620,2610,444
20230810,090100,39377225,2625,2630,2630,2610,3570
20230810,090000,30025565,2630,2655,2655,2630,11275