stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,185000,135273510,2450,2450,2450,2450,1628
20230810,184900,135273510,2450,2450,2450,2450,0
20230810,184800,135273510,2450,2450,2450,2450,0
20230810,184700,135273510,2450,2450,2450,2450,0
20230810,184600,135273510,2450,2450,2450,2450,0
20230810,184500,135273510,2450,2450,2450,2450,0
20230810,184400,135273510,2450,2450,2450,2450,0
20230810,184300,135273510,2450,2450,2450,2450,0
20230810,184200,135273510,2450,2450,2450,2450,0
20230810,184100,135273510,2450,2450,2450,2450,0
20230810,184000,135273510,2450,2450,2450,2450,0
20230810,183900,135273510,2450,2450,2450,2450,0
20230810,183800,135273510,2450,2450,2450,2450,0
20230810,183700,135273510,2450,2450,2450,2450,0
20230810,183600,135273510,2450,2450,2450,2450,0
20230810,183500,135273510,2450,2450,2450,2450,0
20230810,183400,135273510,2450,2450,2450,2450,0
20230810,183300,135273510,2450,2450,2450,2450,0
20230810,183200,135273510,2450,2450,2450,2450,0
20230810,183100,135273510,2450,2450,2450,2450,0
20230810,183000,135273510,2450,2450,2450,2450,0
20230810,182900,135273510,2450,2450,2450,2450,0
20230810,182800,135273510,2450,2450,2450,2450,0
20230810,182700,135273510,2450,2450,2450,2450,0
20230810,182600,135273510,2450,2450,2450,2450,0
20230810,182500,135273510,2450,2450,2450,2450,0
20230810,182400,135273510,2450,2450,2450,2450,0
20230810,182300,135273510,2450,2450,2450,2450,0
20230810,182200,135273510,2450,2450,2450,2450,0
20230810,182100,135273510,2450,2450,2450,2450,0
20230810,182000,135273510,2450,2450,2450,2450,1628
20230810,181900,135273510,2450,2450,2450,2450,0
20230810,181800,135273510,2450,2450,2450,2450,0
20230810,181700,135273510,2450,2450,2450,2450,0
20230810,181600,135273510,2450,2450,2450,2450,0
20230810,181500,135273510,2450,2450,2450,2450,0
20230810,181400,135273510,2450,2450,2450,2450,0
20230810,181300,135273510,2450,2450,2450,2450,0
20230810,181200,135273510,2450,2450,2450,2450,0
20230810,181100,135273510,2450,2450,2450,2450,0
20230810,181000,135273510,2450,2450,2450,2450,0
20230810,180900,135273510,2450,2450,2450,2450,0
20230810,180800,135273510,2450,2450,2450,2450,0
20230810,180700,135273510,2450,2450,2450,2450,0
20230810,180600,135273510,2450,2450,2450,2450,0
20230810,180500,135273510,2450,2450,2450,2450,0
20230810,180400,135273510,2450,2450,2450,2450,0
20230810,180300,135273510,2450,2450,2450,2450,0
20230810,180200,135273510,2450,2450,2450,2450,0
20230810,180100,135273510,2450,2450,2450,2450,0
20230810,180000,135273510,2450,2450,2450,2450,0
20230810,175900,135273510,2450,2450,2450,2450,0
20230810,175800,135273510,2450,2450,2450,2450,0
20230810,175700,135273510,2450,2450,2450,2450,0
20230810,175600,135273510,2450,2450,2450,2450,0
20230810,175500,135273510,2450,2450,2450,2450,0
20230810,175400,135273510,2450,2450,2450,2450,0
20230810,175300,135273510,2450,2450,2450,2450,0
20230810,175200,135273510,2450,2450,2450,2450,0
20230810,175100,135273510,2450,2450,2450,2450,0
20230810,175000,135273510,2450,2450,2450,2450,1628
20230810,174900,135273510,2450,2450,2450,2450,0
20230810,174800,135273510,2450,2450,2450,2450,0
20230810,174700,135273510,2450,2450,2450,2450,0
20230810,174600,135273510,2450,2450,2450,2450,0
20230810,174500,135273510,2450,2450,2450,2450,0
20230810,174400,135273510,2450,2450,2450,2450,0
20230810,174300,135273510,2450,2450,2450,2450,0
20230810,174200,135273510,2450,2450,2450,2450,0
20230810,174100,135273510,2450,2450,2450,2450,0
20230810,174000,135273510,2450,2450,2450,2450,0
20230810,173900,135273510,2450,2450,2450,2450,0
20230810,173800,135273510,2450,2450,2450,2450,0
20230810,173700,135273510,2450,2450,2450,2450,0
20230810,173600,135273510,2450,2450,2450,2450,0
20230810,173500,135273510,2450,2450,2450,2450,0
20230810,173400,135273510,2450,2450,2450,2450,0
20230810,173300,135273510,2450,2450,2450,2450,0
20230810,173200,135273510,2450,2450,2450,2450,0
20230810,173100,135273510,2450,2450,2450,2450,0
20230810,173000,135273510,2450,2450,2450,2450,0
20230810,172900,135273510,2450,2450,2450,2450,0
20230810,172800,135273510,2450,2450,2450,2450,0
20230810,172700,135273510,2450,2450,2450,2450,0
20230810,172600,135273510,2450,2450,2450,2450,0
20230810,172500,135273510,2450,2450,2450,2450,0
20230810,172400,135273510,2450,2450,2450,2450,0
20230810,172300,135273510,2450,2450,2450,2450,0
20230810,172200,135273510,2450,2450,2450,2450,0
20230810,172100,135273510,2450,2450,2450,2450,0
20230810,172000,135273510,2450,2450,2450,2450,1628
20230810,171900,135273510,2450,2450,2450,2450,0
20230810,171800,135273510,2450,2450,2450,2450,0
20230810,171700,135273510,2450,2450,2450,2450,0
20230810,171600,135273510,2450,2450,2450,2450,0
20230810,171500,135273510,2450,2450,2450,2450,0
20230810,171400,135273510,2450,2450,2450,2450,0
20230810,171300,135273510,2450,2450,2450,2450,0
20230810,171200,135273510,2450,2450,2450,2450,0
20230810,171100,135273510,2450,2450,2450,2450,0
20230810,171000,135273510,2450,2450,2450,2450,0
20230810,170900,135273510,2450,2450,2450,2450,0
20230810,170800,135273510,2450,2450,2450,2450,0
20230810,170700,135273510,2450,2450,2450,2450,0
20230810,170600,135273510,2450,2450,2450,2450,0
20230810,170500,135273510,2450,2450,2450,2450,0
20230810,170400,135273510,2450,2450,2450,2450,0
20230810,170300,135273510,2450,2450,2450,2450,0
20230810,170200,135273510,2450,2450,2450,2450,0
20230810,170100,135273510,2450,2450,2450,2450,0
20230810,170000,135273510,2450,2450,2450,2450,0
20230810,165900,135273510,2450,2450,2450,2450,0
20230810,165800,135273510,2450,2450,2450,2450,0
20230810,165700,135273510,2450,2450,2450,2450,0
20230810,165600,135273510,2450,2450,2450,2450,0
20230810,165500,135273510,2450,2450,2450,2450,0
20230810,165400,135273510,2450,2450,2450,2450,0
20230810,165300,135273510,2450,2450,2450,2450,0
20230810,165200,135273510,2450,2450,2450,2450,0
20230810,165100,135273510,2450,2450,2450,2450,0
20230810,165000,135273510,2450,2450,2450,2450,1628
20230810,164900,135273510,2450,2450,2450,2450,0
20230810,164800,135273510,2450,2450,2450,2450,0
20230810,164700,135273510,2450,2450,2450,2450,0
20230810,164600,135273510,2450,2450,2450,2450,0
20230810,164500,135273510,2450,2450,2450,2450,0
20230810,164400,135273510,2450,2450,2450,2450,0
20230810,164300,135273510,2450,2450,2450,2450,0
20230810,164200,135273510,2450,2450,2450,2450,0
20230810,164100,135273510,2450,2450,2450,2450,0
20230810,164000,135273510,2450,2450,2450,2450,0
20230810,163900,135273510,2450,2450,2450,2450,0
20230810,163800,135273510,2450,2450,2450,2450,0
20230810,163700,135273510,2450,2450,2450,2450,0
20230810,163600,135273510,2450,2450,2450,2450,0
20230810,163500,135273510,2450,2450,2450,2450,0
20230810,163400,135273510,2450,2450,2450,2450,0
20230810,163300,135273510,2450,2450,2450,2450,0
20230810,163200,135273510,2450,2450,2450,2450,0
20230810,163100,135273510,2450,2450,2450,2450,0
20230810,163000,135273510,2450,2450,2450,2450,0
20230810,162900,135273510,2450,2450,2450,2450,0
20230810,162800,135273510,2450,2450,2450,2450,0
20230810,162700,135273510,2450,2450,2450,2450,0
20230810,162600,135273510,2450,2450,2450,2450,0
20230810,162500,135273510,2450,2450,2450,2450,0
20230810,162400,135273510,2450,2450,2450,2450,0
20230810,162300,135273510,2450,2450,2450,2450,0
20230810,162200,135273510,2450,2450,2450,2450,0
20230810,162100,135273510,2450,2450,2450,2450,0
20230810,162000,135273510,2450,2450,2450,2450,1628
20230810,161900,135273510,2450,2450,2450,2450,0
20230810,161800,135273510,2450,2450,2450,2450,0
20230810,161700,135273510,2450,2450,2450,2450,0
20230810,161600,135273510,2450,2450,2450,2450,0
20230810,161500,135273510,2450,2450,2450,2450,0
20230810,161400,135273510,2450,2450,2450,2450,0
20230810,161300,135273510,2450,2450,2450,2450,0
20230810,161200,135273510,2450,2450,2450,2450,0
20230810,161100,135273510,2450,2450,2450,2450,0
20230810,161000,135273510,2450,2450,2450,2450,0
20230810,160900,135273510,2450,2450,2450,2450,0
20230810,160800,135273510,2450,2450,2450,2450,0
20230810,160700,135273510,2450,2450,2450,2450,0
20230810,160600,135273510,2450,2450,2450,2450,0
20230810,160500,135273510,2450,2450,2450,2450,0
20230810,160400,135273510,2450,2450,2450,2450,0
20230810,160300,135273510,2450,2450,2450,2450,0
20230810,160200,135273510,2450,2450,2450,2450,0
20230810,160100,135273510,2450,2450,2450,2450,0
20230810,160000,135273510,2450,2450,2450,2450,0
20230810,155900,135273510,2450,2450,2450,2450,0
20230810,155800,135273510,2450,2450,2450,2450,0
20230810,155700,135273510,2450,2450,2450,2450,0
20230810,155600,135273510,2450,2450,2450,2450,0
20230810,155500,135273510,2450,2450,2450,2450,0
20230810,155400,135273510,2450,2450,2450,2450,0
20230810,155300,135273510,2450,2450,2450,2450,0
20230810,155200,135273510,2450,2450,2450,2450,0
20230810,155100,135273510,2450,2450,2450,2450,0
20230810,155000,135273510,2450,2450,2450,2450,1628
20230810,154900,135273510,2450,2450,2450,2450,0
20230810,154800,135273510,2450,2450,2450,2450,0
20230810,154700,135273510,2450,2450,2450,2450,0
20230810,154600,135273510,2450,2450,2450,2450,0
20230810,154500,135273510,2450,2450,2450,2450,0
20230810,154400,135273510,2450,2450,2450,2450,0
20230810,154300,135273510,2450,2450,2450,2450,0
20230810,154200,135273510,2450,2450,2450,2450,0
20230810,154100,135273510,2450,2450,2450,2450,0
20230810,154000,135273510,2450,2450,2450,2450,0
20230810,153900,135273510,2450,2450,2450,2450,0
20230810,153800,135273510,2450,2450,2450,2450,0
20230810,153700,135273510,2450,2450,2450,2450,0
20230810,153600,135273510,2450,2450,2450,2450,0
20230810,153500,135273510,2450,2450,2450,2450,0
20230810,153400,135273510,2450,2450,2450,2450,0
20230810,153300,135273510,2450,2450,2450,2450,0
20230810,153200,135273510,2450,2450,2450,2450,0
20230810,153100,135273510,2450,2450,2450,2450,0
20230810,153000,135273510,2450,2450,2450,2450,1628
20230810,152900,131284910,2455,2455,2455,2455,0
20230810,152800,131284910,2455,2455,2455,2455,0
20230810,152700,131284910,2455,2455,2455,2455,0
20230810,152600,131284910,2455,2455,2455,2455,0
20230810,152500,131284910,2455,2455,2455,2455,0
20230810,152400,131284910,2455,2455,2455,2455,0
20230810,152300,131284910,2455,2455,2455,2455,0
20230810,152200,131284910,2455,2455,2455,2455,0
20230810,152100,131284910,2455,2455,2455,2455,0
20230810,152000,131284910,2455,2455,2455,2455,0
20230810,151900,131284910,2455,2455,2455,2450,414
20230810,151800,130270540,2455,2450,2455,2450,2047
20230810,151700,125254115,2450,2445,2450,2445,86
20230810,151600,125043465,2445,2450,2450,2445,111
20230810,151500,124771525,2450,2445,2450,2445,1061
20230810,151400,122172185,2450,2445,2450,2445,12
20230810,151300,122142830,2445,2445,2445,2445,3
20230810,151200,122135495,2450,2455,2455,2445,517
20230810,151100,120868920,2445,2445,2445,2445,4
20230810,151000,120859140,2445,2445,2445,2445,620
20230810,150900,119343240,2445,2445,2445,2445,10
20230810,150800,119318790,2445,2445,2455,2445,34
20230810,150700,119235540,2445,2445,2445,2445,10
20230810,150600,119211090,2445,2440,2450,2440,1878
20230810,150500,114611850,2445,2440,2445,2440,11
20230810,150400,114585005,2440,2445,2445,2440,4
20230810,150300,114575240,2440,2440,2445,2440,840
20230810,150200,112521550,2440,2440,2440,2440,9
20230810,150100,112499590,2435,2435,2435,2435,22
20230810,150000,112446020,2435,2445,2445,2435,511
20230810,145900,111196735,2435,2435,2435,2435,21
20230810,145800,111145600,2435,2435,2445,2435,18
20230810,145700,111101710,2435,2435,2435,2435,20
20230810,145600,111053010,2435,2435,2435,2435,3
20230810,145500,111045705,2435,2435,2435,2435,8
20230810,145400,111026225,2435,2435,2435,2435,24
20230810,145300,110967785,2435,2440,2440,2435,108
20230810,145200,110704315,2440,2440,2440,2440,1646
20230810,145100,106688075,2440,2445,2445,2440,155
20230810,145000,106309125,2445,2445,2445,2445,30
20230810,144900,106235775,2445,2445,2445,2445,466
20230810,144800,105096405,2440,2440,2445,2440,30
20230810,144700,105023195,2440,2440,2440,2440,6
20230810,144600,105008555,2445,2440,2445,2440,10
20230810,144500,104984150,2440,2445,2445,2440,116
20230810,144400,104700635,2440,2440,2445,2440,16
20230810,144300,104661535,2440,2440,2440,2440,26
20230810,144200,104598095,2440,2440,2440,2440,4
20230810,144100,104588335,2440,2440,2440,2440,31
20230810,144000,104512695,2445,2445,2445,2445,515
20230810,143900,103253520,2440,2440,2440,2440,30
20230810,143800,103180320,2445,2445,2445,2440,42
20230810,143700,103077640,2440,2445,2445,2440,8
20230810,143600,103058085,2440,2440,2440,2440,31
20230810,143500,102982445,2440,2440,2440,2440,3
20230810,143400,102975125,2440,2440,2440,2440,26
20230810,143300,102911685,2440,2445,2445,2440,3
20230810,143200,102904360,2440,2435,2440,2435,32
20230810,143100,102826320,2435,2435,2435,2435,3
20230810,143000,102819015,2435,2435,2435,2435,20
20230810,142900,102770315,2435,2435,2435,2435,11
20230810,142800,102743530,2435,2435,2435,2435,1
20230810,142700,102741095,2440,2440,2440,2435,147
20230810,142600,102382420,2440,2440,2440,2440,6
20230810,142500,102367780,2440,2440,2440,2440,20
20230810,142400,102318980,2435,2435,2435,2435,9
20230810,142300,102297065,2435,2435,2435,2435,21
20230810,142200,102245930,2435,2435,2440,2435,43
20230810,142100,102141065,2435,2435,2435,2435,21
20230810,142000,102089930,2435,2435,2435,2435,10
20230810,141900,102065580,2435,2435,2435,2435,4
20230810,141800,102055840,2435,2435,2435,2435,19
20230810,141700,102009575,2435,2435,2435,2435,11
20230810,141600,101982790,2435,2435,2435,2435,25
20230810,141500,101921915,2435,2435,2435,2435,7
20230810,141400,101904870,2430,2430,2440,2430,72
20230810,141300,101729410,2430,2430,2430,2430,11
20230810,141200,101702680,2435,2435,2435,2430,1162
20230810,141100,98873220,2435,2435,2435,2435,4
20230810,141000,98863480,2435,2435,2445,2435,769
20230810,140900,96983375,2435,2435,2435,2435,21
20230810,140800,96932240,2435,2430,2440,2430,9
20230810,140700,96910355,2430,2435,2440,2430,35
20230810,140600,96825240,2435,2435,2435,2435,1301
20230810,140500,93657305,2435,2440,2440,2435,38
20230810,140400,93564725,2440,2435,2440,2435,5
20230810,140300,93552540,2435,2435,2435,2435,29
20230810,140200,93481925,2435,2435,2435,2435,4
20230810,140100,93472185,2435,2435,2435,2435,9
20230810,140000,93450270,2435,2435,2435,2435,21
20230810,135900,93399135,2435,2425,2435,2425,20
20230810,135800,93350455,2430,2435,2435,2430,2074
20230810,135700,88306815,2435,2435,2435,2435,2
20230810,135600,88301945,2435,2435,2435,2435,27
20230810,135500,88236200,2435,2435,2435,2435,4
20230810,135400,88226460,2435,2435,2435,2435,29
20230810,135300,88155845,2435,2435,2435,2435,51
20230810,135200,88031660,2435,2435,2435,2435,6
20230810,135100,88017050,2435,2435,2435,2435,26
20230810,135000,87953740,2435,2435,2435,2435,2
20230810,134900,87948870,2435,2435,2435,2435,388
20230810,134800,87004090,2435,2435,2435,2435,2
20230810,134700,86999220,2435,2435,2435,2435,29
20230810,134600,86928605,2435,2440,2440,2435,30
20230810,134500,86855410,2435,2435,2435,2435,22
20230810,134400,86801840,2435,2435,2435,2435,12
20230810,134300,86772620,2430,2430,2430,2430,2
20230810,134200,86767760,2430,2430,2430,2430,28
20230810,134100,86699720,2430,2430,2430,2430,2
20230810,134000,86694860,2430,2430,2430,2430,21
20230810,133900,86643830,2430,2430,2430,2430,10
20230810,133800,86619530,2430,2430,2430,2430,522
20230810,133700,85351070,2430,2430,2430,2430,10
20230810,133600,85326770,2435,2425,2435,2425,453
20230810,133500,84223915,2425,2425,2425,2425,12
20230810,133400,84194815,2425,2425,2425,2425,3
20230810,133300,84187540,2425,2425,2425,2425,19
20230810,133200,84141465,2425,2425,2430,2425,474
20230810,133100,82989700,2425,2425,2425,2425,20
20230810,133000,82941200,2425,2425,2425,2425,11
20230810,132900,82914525,2425,2425,2425,2425,21
20230810,132800,82863600,2425,2425,2425,2425,9
20230810,132700,82841775,2425,2425,2425,2425,22
20230810,132600,82788425,2425,2425,2425,2425,3
20230810,132500,82781150,2425,2425,2425,2425,11
20230810,132400,82754475,2425,2425,2425,2425,19
20230810,132300,82708400,2425,2425,2425,2425,12
20230810,132200,82679300,2420,2420,2420,2420,21
20230810,132100,82628480,2420,2420,2420,2420,1
20230810,132000,82626060,2420,2420,2420,2420,30
20230810,131900,82553460,2420,2420,2420,2420,3
20230810,131800,82546200,2420,2420,2420,2420,28
20230810,131700,82478440,2420,2420,2420,2420,3
20230810,131600,82471180,2420,2420,2420,2420,11
20230810,131500,82444560,2420,2420,2420,2420,20
20230810,131400,82396160,2420,2420,2420,2420,1
20230810,131300,82393740,2420,2420,2430,2420,171
20230810,131200,81978520,2420,2420,2420,2420,1
20230810,131100,81976100,2420,2420,2420,2420,28
20230810,131000,81908340,2420,2420,2420,2420,3
20230810,130900,81901080,2420,2420,2420,2420,28
20230810,130800,81833320,2420,2420,2420,2420,3
20230810,130700,81826060,2420,2420,2420,2420,4
20230810,130600,81816380,2420,2420,2420,2420,29
20230810,130500,81746200,2420,2420,2420,2420,1
20230810,130400,81743780,2420,2420,2420,2420,30
20230810,130300,81671180,2420,2420,2420,2420,4
20230810,130200,81661500,2420,2420,2420,2420,26
20230810,130100,81598580,2420,2420,2420,2420,3
20230810,130000,81591320,2420,2420,2420,2420,24
20230810,125900,81533240,2420,2420,2420,2420,10
20230810,125800,81509040,2420,2420,2420,2420,6
20230810,125700,81494520,2420,2420,2420,2420,31
20230810,125600,81419500,2420,2420,2420,2420,3
20230810,125500,81412240,2420,2420,2420,2420,24
20230810,125400,81354160,2420,2420,2420,2420,16
20230810,125300,81315440,2420,2430,2430,2420,21
20230810,125200,81264610,2430,2420,2430,2420,218
20230810,125100,80737000,2420,2420,2420,2420,24
20230810,125000,80678920,2420,2420,2420,2420,10
20230810,124900,80654720,2420,2420,2420,2420,7
20230810,124800,80637780,2420,2420,2420,2420,26
20230810,124700,80574860,2420,2425,2425,2420,23
20230810,124600,80519125,2420,2425,2425,2420,552
20230810,124500,79180625,2420,2420,2420,2420,9
20230810,124400,79158845,2420,2420,2420,2420,22
20230810,124300,79105605,2420,2420,2420,2420,9
20230810,124200,79083825,2420,2420,2420,2420,22
20230810,124100,79030585,2425,2425,2425,2425,18
20230810,124000,78986935,2420,2420,2420,2420,10
20230810,123900,78962735,2420,2425,2425,2420,56
20230810,123800,78827015,2425,2420,2425,2420,25
20230810,123700,78766430,2420,2420,2420,2420,38
20230810,123600,78674470,2420,2420,2420,2420,39
20230810,123500,78580090,2420,2425,2425,2420,36
20230810,123400,78492915,2425,2425,2425,2425,3
20230810,123300,78485640,2420,2420,2425,2420,64
20230810,123200,78330750,2420,2420,2420,2420,21
20230810,123100,78279930,2420,2420,2420,2420,26
20230810,123000,78217010,2420,2420,2420,2420,20
20230810,122900,78168610,2425,2420,2425,2420,108
20230810,122800,77907245,2415,2420,2420,2415,48
20230810,122700,77791310,2415,2415,2415,2415,18
20230810,122600,77747840,2415,2415,2415,2415,47
20230810,122500,77634335,2415,2415,2415,2415,19
20230810,122400,77588450,2415,2415,2415,2415,46
20230810,122300,77477360,2415,2415,2415,2415,1
20230810,122200,77474945,2415,2415,2415,2415,21
20230810,122100,77424230,2415,2415,2415,2415,45
20230810,122000,77315555,2415,2415,2415,2415,20
20230810,121900,77267255,2415,2415,2415,2415,46
20230810,121800,77156165,2415,2415,2415,2415,21
20230810,121700,77105450,2415,2415,2420,2415,68
20230810,121600,76941180,2420,2420,2420,2415,513
20230810,121500,75699890,2420,2415,2420,2415,46
20230810,121400,75588760,2415,2420,2420,2415,19
20230810,121300,75542815,2415,2415,2415,2415,6
20230810,121200,75528325,2415,2420,2420,2415,45
20230810,121100,75419560,2415,2425,2425,2415,4641
20230810,121000,64194360,2420,2425,2425,2420,3120
20230810,120900,56630585,2425,2425,2425,2425,29
20230810,120800,56560260,2425,2425,2425,2425,37
20230810,120700,56470535,2425,2425,2425,2425,28
20230810,120600,56402635,2425,2425,2425,2425,37
20230810,120500,56312910,2425,2425,2425,2425,10
20230810,120400,56288660,2425,2425,2425,2425,19
20230810,120300,56242585,2425,2425,2425,2425,38
20230810,120200,56150435,2425,2425,2425,2425,45
20230810,120100,56041310,2420,2425,2425,2420,22
20230810,120000,55988060,2420,2425,2425,2420,29
20230810,115900,55917785,2420,2425,2425,2420,21
20230810,115800,55866960,2425,2420,2425,2420,1982
20230810,115700,51069720,2430,2425,2430,2425,221
20230810,115600,50532695,2425,2425,2430,2425,180
20230810,115500,50096025,2425,2425,2425,2425,24
20230810,115400,50037825,2430,2425,2430,2425,74
20230810,115300,49858285,2425,2425,2425,2425,9
20230810,115200,49836460,2420,2430,2430,2420,3341
20230810,115100,41733165,2435,2435,2435,2435,141
20230810,115000,41389830,2435,2435,2435,2435,27
20230810,114900,41324085,2435,2440,2440,2435,972
20230810,114800,38957075,2440,2440,2440,2440,42
20230810,114700,38854595,2440,2440,2440,2440,3
20230810,114600,38847275,2440,2440,2440,2440,34
20230810,114500,38764315,2440,2440,2440,2440,74
20230810,114400,38583755,2435,2435,2435,2435,17
20230810,114300,38542360,2435,2435,2435,2435,43
20230810,114200,38437655,2435,2435,2435,2435,0
20230810,114100,38437655,2435,2435,2435,2435,26
20230810,114000,38374345,2445,2445,2445,2445,0
20230810,113900,38374345,2445,2440,2445,2440,40
20230810,113800,38276675,2435,2435,2435,2435,0
20230810,113700,38276675,2435,2435,2435,2435,0
20230810,113600,38276675,2435,2435,2435,2435,26
20230810,113500,38213365,2435,2435,2435,2435,0
20230810,113400,38213365,2435,2435,2435,2435,25
20230810,113300,38152490,2440,2440,2440,2440,600
20230810,113200,36688490,2440,2435,2440,2435,32
20230810,113100,36610545,2435,2435,2435,2435,0
20230810,113000,36610545,2435,2435,2435,2435,10
20230810,112900,36586195,2435,2435,2435,2435,97
20230810,112800,36350000,2435,2435,2435,2435,0
20230810,112700,36350000,2435,2440,2440,2435,8
20230810,112600,36330515,2440,2440,2440,2440,0
20230810,112500,36330515,2440,2440,2440,2440,1
20230810,112400,36328075,2435,2435,2435,2435,7
20230810,112300,36311030,2435,2435,2435,2435,0
20230810,112200,36311030,2435,2435,2435,2435,8
20230810,112100,36291550,2440,2440,2440,2440,50
20230810,112000,36169550,2440,2440,2440,2440,600
20230810,111900,34705550,2440,2440,2440,2440,0
20230810,111800,34705550,2440,2440,2440,2440,29
20230810,111700,34634790,2430,2430,2430,2430,0
20230810,111600,34634790,2430,2430,2430,2430,100
20230810,111500,34391790,2440,2440,2440,2440,0
20230810,111400,34391790,2440,2440,2440,2440,0
20230810,111300,34391790,2440,2440,2440,2440,0
20230810,111200,34391790,2440,2440,2440,2440,123
20230810,111100,34091670,2440,2440,2440,2440,491
20230810,111000,32893630,2435,2435,2435,2435,0
20230810,110900,32893630,2435,2435,2435,2435,0
20230810,110800,32893630,2435,2435,2435,2435,19
20230810,110700,32847365,2430,2430,2430,2430,0
20230810,110600,32847365,2430,2430,2430,2430,20
20230810,110500,32798765,2430,2430,2430,2430,0
20230810,110400,32798765,2430,2430,2430,2430,421
20230810,110300,31775735,2425,2425,2425,2425,109
20230810,110200,31511410,2420,2420,2420,2420,0
20230810,110100,31511410,2420,2420,2420,2420,0
20230810,110000,31511410,2420,2415,2420,2415,766
20230810,105900,29657715,2415,2420,2420,2415,32
20230810,105800,29580295,2420,2415,2420,2415,251
20230810,105700,28972895,2420,2420,2420,2420,36
20230810,105600,28885775,2420,2420,2420,2420,5
20230810,105500,28873675,2420,2420,2420,2420,9
20230810,105400,28851895,2420,2420,2420,2420,5
20230810,105300,28839795,2420,2415,2420,2415,72
20230810,105200,28665575,2415,2415,2415,2415,5
20230810,105100,28653500,2415,2415,2415,2415,109
20230810,105000,28390265,2415,2415,2415,2415,5
20230810,104900,28378190,2415,2415,2415,2415,4
20230810,104800,28368530,2415,2415,2415,2415,5
20230810,104700,28356455,2415,2415,2415,2415,9
20230810,104600,28334720,2415,2415,2415,2415,5
20230810,104500,28322645,2415,2415,2415,2415,4
20230810,104400,28312985,2415,2415,2415,2415,5
20230810,104300,28300910,2415,2415,2415,2415,9
20230810,104200,28279175,2415,2415,2415,2415,5
20230810,104100,28267100,2415,2415,2415,2415,5
20230810,104000,28255025,2415,2415,2415,2415,4
20230810,103900,28245365,2415,2415,2415,2415,9
20230810,103800,28223630,2420,2420,2420,2420,1
20230810,103700,28221210,2420,2420,2420,2420,11
20230810,103600,28194590,2420,2420,2420,2420,4
20230810,103500,28184910,2420,2420,2420,2420,5
20230810,103400,28172810,2420,2420,2420,2420,9
20230810,103300,28151030,2420,2420,2420,2420,5
20230810,103200,28138930,2420,2420,2420,2420,4
20230810,103100,28129250,2420,2420,2420,2420,5
20230810,103000,28117150,2420,2420,2420,2420,9
20230810,102900,28095370,2420,2420,2420,2420,5
20230810,102800,28083270,2420,2420,2420,2420,547
20230810,102700,26759530,2415,2415,2415,2415,4
20230810,102600,26749870,2415,2415,2415,2415,9
20230810,102500,26728135,2415,2415,2415,2415,5
20230810,102400,26716060,2415,2415,2415,2415,5
20230810,102300,26703985,2420,2415,2420,2415,5
20230810,102200,26691905,2415,2415,2415,2415,10
20230810,102100,26667755,2420,2415,2420,2415,5
20230810,102000,26655675,2415,2415,2415,2415,5
20230810,101900,26643600,2415,2415,2415,2415,4
20230810,101800,26633940,2415,2415,2415,2415,5
20230810,101700,26621865,2415,2410,2415,2410,9
20230810,101600,26600150,2410,2410,2410,2410,5
20230810,101500,26588100,2410,2410,2410,2410,5
20230810,101400,26576050,2410,2410,2410,2410,4
20230810,101300,26566410,2410,2410,2410,2410,46
20230810,101200,26455550,2410,2410,2410,2410,4
20230810,101100,26445910,2410,2410,2410,2410,5
20230810,101000,26433860,2410,2410,2410,2410,4
20230810,100900,26424220,2410,2410,2410,2410,10
20230810,100800,26400120,2410,2410,2410,2410,1137
20230810,100700,23659950,2410,2410,2410,2410,5
20230810,100600,23647900,2410,2410,2410,2410,5
20230810,100500,23635850,2410,2410,2415,2410,743
20230810,100400,21841550,2410,2410,2410,2410,54
20230810,100300,21711410,2410,2410,2410,2410,15
20230810,100200,21675260,2410,2410,2410,2410,5
20230810,100100,21663210,2410,2410,2410,2410,9
20230810,100000,21641520,2415,2410,2415,2410,7
20230810,095900,21624640,2410,2410,2410,2410,4
20230810,095800,21615000,2410,2410,2410,2410,5
20230810,095700,21602950,2410,2420,2420,2410,20
20230810,095600,21554590,2410,2410,2415,2410,12
20230810,095500,21525660,2410,2405,2410,2405,10
20230810,095400,21501580,2405,2405,2405,2405,5
20230810,095300,21489555,2405,2405,2405,2405,5
20230810,095200,21477530,2405,2405,2405,2405,9
20230810,095100,21455885,2405,2405,2410,2405,176
20230810,095000,21032040,2400,2415,2415,2400,3138
20230810,094900,13488870,2415,2415,2415,2415,52
20230810,094800,13363290,2415,2415,2415,2415,9
20230810,094700,13341555,2420,2415,2420,2415,7
20230810,094600,13324640,2415,2415,2415,2415,4
20230810,094500,13314980,2415,2415,2415,2415,5
20230810,094400,13302905,2415,2415,2415,2415,9
20230810,094300,13281170,2415,2415,2415,2415,5
20230810,094200,13269095,2415,2415,2415,2415,4
20230810,094100,13259435,2415,2415,2415,2415,5
20230810,094000,13247360,2415,2415,2415,2415,9
20230810,093900,13225625,2415,2415,2415,2415,5
20230810,093800,13213550,2420,2420,2420,2420,0
20230810,093700,13213550,2420,2420,2420,2420,1
20230810,093600,13211130,2420,2420,2420,2420,1
20230810,093500,13208710,2420,2420,2420,2420,1
20230810,093400,13206290,2420,2420,2420,2420,0
20230810,093300,13206290,2420,2420,2420,2420,887
20230810,093200,11059750,2415,2415,2415,2415,50
20230810,093100,10939000,2405,2405,2405,2405,0
20230810,093000,10939000,2405,2405,2405,2405,0
20230810,092900,10939000,2405,2405,2405,2405,0
20230810,092800,10939000,2405,2405,2405,2405,68
20230810,092700,10775460,2405,2405,2405,2405,0
20230810,092600,10775460,2405,2405,2405,2405,0
20230810,092500,10775460,2405,2405,2405,2405,0
20230810,092400,10775460,2405,2405,2405,2405,84
20230810,092300,10573440,2410,2415,2415,2405,250
20230810,092200,9971790,2420,2420,2420,2420,100
20230810,092100,9729790,2420,2420,2420,2420,0
20230810,092000,9729790,2420,2420,2420,2420,0
20230810,091900,9729790,2420,2420,2420,2420,0
20230810,091800,9729790,2420,2420,2420,2420,0
20230810,091700,9729790,2420,2420,2420,2420,0
20230810,091600,9729790,2420,2420,2420,2420,0
20230810,091500,9729790,2420,2420,2420,2420,985
20230810,091400,7346090,2420,2420,2420,2420,41
20230810,091300,7246870,2420,2420,2420,2420,901
20230810,091200,5066450,2425,2425,2425,2425,501
20230810,091100,3851525,2425,2425,2425,2425,0
20230810,091000,3851525,2425,2425,2425,2425,0
20230810,090900,3851525,2425,2425,2425,2425,0
20230810,090800,3851525,2425,2425,2425,2425,0
20230810,090700,3851525,2425,2425,2425,2425,1
20230810,090600,3849100,2435,2435,2435,2435,10
20230810,090500,3824750,2440,2425,2445,2425,628
20230810,090400,2295795,2400,2405,2405,2400,400
20230810,090300,1334475,2410,2415,2415,2410,455
20230810,090200,237840,2425,2425,2425,2425,0
20230810,090100,237840,2425,2420,2425,2420,8
20230810,090000,218475,2420,2420,2420,2420,45