stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,185000,2255343400,2380,2380,2380,2380,6006
20230810,184900,2255343400,2380,2380,2380,2380,0
20230810,184800,2255343400,2380,2380,2380,2380,0
20230810,184700,2255343400,2380,2380,2380,2380,0
20230810,184600,2255343400,2380,2380,2380,2380,0
20230810,184500,2255343400,2380,2380,2380,2380,0
20230810,184400,2255343400,2380,2380,2380,2380,0
20230810,184300,2255343400,2380,2380,2380,2380,0
20230810,184200,2255343400,2380,2380,2380,2380,0
20230810,184100,2255343400,2380,2380,2380,2380,0
20230810,184000,2255343400,2380,2380,2380,2380,0
20230810,183900,2255343400,2380,2380,2380,2380,0
20230810,183800,2255343400,2380,2380,2380,2380,0
20230810,183700,2255343400,2380,2380,2380,2380,0
20230810,183600,2255343400,2380,2380,2380,2380,0
20230810,183500,2255343400,2380,2380,2380,2380,0
20230810,183400,2255343400,2380,2380,2380,2380,0
20230810,183300,2255343400,2380,2380,2380,2380,0
20230810,183200,2255343400,2380,2380,2380,2380,0
20230810,183100,2255343400,2380,2380,2380,2380,0
20230810,183000,2255343400,2380,2380,2380,2380,0
20230810,182900,2255343400,2380,2380,2380,2380,0
20230810,182800,2255343400,2380,2380,2380,2380,0
20230810,182700,2255343400,2380,2380,2380,2380,0
20230810,182600,2255343400,2380,2380,2380,2380,0
20230810,182500,2255343400,2380,2380,2380,2380,0
20230810,182400,2255343400,2380,2380,2380,2380,0
20230810,182300,2255343400,2380,2380,2380,2380,0
20230810,182200,2255343400,2380,2380,2380,2380,0
20230810,182100,2255343400,2380,2380,2380,2380,0
20230810,182000,2255343400,2380,2380,2380,2380,6006
20230810,181900,2255343400,2380,2380,2380,2380,0
20230810,181800,2255343400,2380,2380,2380,2380,0
20230810,181700,2255343400,2380,2380,2380,2380,0
20230810,181600,2255343400,2380,2380,2380,2380,0
20230810,181500,2255343400,2380,2380,2380,2380,0
20230810,181400,2255343400,2380,2380,2380,2380,0
20230810,181300,2255343400,2380,2380,2380,2380,0
20230810,181200,2255343400,2380,2380,2380,2380,0
20230810,181100,2255343400,2380,2380,2380,2380,0
20230810,181000,2255343400,2380,2380,2380,2380,0
20230810,180900,2255343400,2380,2380,2380,2380,0
20230810,180800,2255343400,2380,2380,2380,2380,0
20230810,180700,2255343400,2380,2380,2380,2380,0
20230810,180600,2255343400,2380,2380,2380,2380,0
20230810,180500,2255343400,2380,2380,2380,2380,0
20230810,180400,2255343400,2380,2380,2380,2380,0
20230810,180300,2255343400,2380,2380,2380,2380,0
20230810,180200,2255343400,2380,2380,2380,2380,0
20230810,180100,2255343400,2380,2380,2380,2380,0
20230810,180000,2255343400,2380,2380,2380,2380,0
20230810,175900,2255343400,2380,2380,2380,2380,0
20230810,175800,2255343400,2380,2380,2380,2380,0
20230810,175700,2255343400,2380,2380,2380,2380,0
20230810,175600,2255343400,2380,2380,2380,2380,0
20230810,175500,2255343400,2380,2380,2380,2380,0
20230810,175400,2255343400,2380,2380,2380,2380,0
20230810,175300,2255343400,2380,2380,2380,2380,0
20230810,175200,2255343400,2380,2380,2380,2380,0
20230810,175100,2255343400,2380,2380,2380,2380,0
20230810,175000,2255343400,2380,2380,2380,2380,6006
20230810,174900,2255343400,2380,2380,2380,2380,0
20230810,174800,2255343400,2380,2380,2380,2380,0
20230810,174700,2255343400,2380,2380,2380,2380,0
20230810,174600,2255343400,2380,2380,2380,2380,0
20230810,174500,2255343400,2380,2380,2380,2380,0
20230810,174400,2255343400,2380,2380,2380,2380,0
20230810,174300,2255343400,2380,2380,2380,2380,0
20230810,174200,2255343400,2380,2380,2380,2380,0
20230810,174100,2255343400,2380,2380,2380,2380,0
20230810,174000,2255343400,2380,2380,2380,2380,0
20230810,173900,2255343400,2380,2380,2380,2380,0
20230810,173800,2255343400,2380,2380,2380,2380,0
20230810,173700,2255343400,2380,2380,2380,2380,0
20230810,173600,2255343400,2380,2380,2380,2380,0
20230810,173500,2255343400,2380,2380,2380,2380,0
20230810,173400,2255343400,2380,2380,2380,2380,0
20230810,173300,2255343400,2380,2380,2380,2380,0
20230810,173200,2255343400,2380,2380,2380,2380,0
20230810,173100,2255343400,2380,2380,2380,2380,0
20230810,173000,2255343400,2380,2380,2380,2380,0
20230810,172900,2255343400,2380,2380,2380,2380,0
20230810,172800,2255343400,2380,2380,2380,2380,0
20230810,172700,2255343400,2380,2380,2380,2380,0
20230810,172600,2255343400,2380,2380,2380,2380,0
20230810,172500,2255343400,2380,2380,2380,2380,0
20230810,172400,2255343400,2380,2380,2380,2380,0
20230810,172300,2255343400,2380,2380,2380,2380,0
20230810,172200,2255343400,2380,2380,2380,2380,0
20230810,172100,2255343400,2380,2380,2380,2380,0
20230810,172000,2255343400,2380,2380,2380,2380,6006
20230810,171900,2255343400,2380,2380,2380,2380,0
20230810,171800,2255343400,2380,2380,2380,2380,0
20230810,171700,2255343400,2380,2380,2380,2380,0
20230810,171600,2255343400,2380,2380,2380,2380,0
20230810,171500,2255343400,2380,2380,2380,2380,0
20230810,171400,2255343400,2380,2380,2380,2380,0
20230810,171300,2255343400,2380,2380,2380,2380,0
20230810,171200,2255343400,2380,2380,2380,2380,0
20230810,171100,2255343400,2380,2380,2380,2380,0
20230810,171000,2255343400,2380,2380,2380,2380,0
20230810,170900,2255343400,2380,2380,2380,2380,0
20230810,170800,2255343400,2380,2380,2380,2380,0
20230810,170700,2255343400,2380,2380,2380,2380,0
20230810,170600,2255343400,2380,2380,2380,2380,0
20230810,170500,2255343400,2380,2380,2380,2380,0
20230810,170400,2255343400,2380,2380,2380,2380,0
20230810,170300,2255343400,2380,2380,2380,2380,0
20230810,170200,2255343400,2380,2380,2380,2380,0
20230810,170100,2255343400,2380,2380,2380,2380,0
20230810,170000,2255343400,2380,2380,2380,2380,0
20230810,165900,2255343400,2380,2380,2380,2380,0
20230810,165800,2255343400,2380,2380,2380,2380,0
20230810,165700,2255343400,2380,2380,2380,2380,0
20230810,165600,2255343400,2380,2380,2380,2380,0
20230810,165500,2255343400,2380,2380,2380,2380,0
20230810,165400,2255343400,2380,2380,2380,2380,0
20230810,165300,2255343400,2380,2380,2380,2380,0
20230810,165200,2255343400,2380,2380,2380,2380,0
20230810,165100,2255343400,2380,2380,2380,2380,0
20230810,165000,2255343400,2380,2380,2380,2380,6006
20230810,164900,2255343400,2380,2380,2380,2380,0
20230810,164800,2255343400,2380,2380,2380,2380,0
20230810,164700,2255343400,2380,2380,2380,2380,0
20230810,164600,2255343400,2380,2380,2380,2380,0
20230810,164500,2255343400,2380,2380,2380,2380,0
20230810,164400,2255343400,2380,2380,2380,2380,0
20230810,164300,2255343400,2380,2380,2380,2380,0
20230810,164200,2255343400,2380,2380,2380,2380,0
20230810,164100,2255343400,2380,2380,2380,2380,0
20230810,164000,2255343400,2380,2380,2380,2380,0
20230810,163900,2255343400,2380,2380,2380,2380,0
20230810,163800,2255343400,2380,2380,2380,2380,0
20230810,163700,2255343400,2380,2380,2380,2380,0
20230810,163600,2255343400,2380,2380,2380,2380,0
20230810,163500,2255343400,2380,2380,2380,2380,0
20230810,163400,2255343400,2380,2380,2380,2380,0
20230810,163300,2255343400,2380,2380,2380,2380,0
20230810,163200,2255343400,2380,2380,2380,2380,0
20230810,163100,2255343400,2380,2380,2380,2380,0
20230810,163000,2255343400,2380,2380,2380,2380,0
20230810,162900,2255343400,2380,2380,2380,2380,0
20230810,162800,2255343400,2380,2380,2380,2380,0
20230810,162700,2255343400,2380,2380,2380,2380,0
20230810,162600,2255343400,2380,2380,2380,2380,0
20230810,162500,2255343400,2380,2380,2380,2380,0
20230810,162400,2255343400,2380,2380,2380,2380,0
20230810,162300,2255343400,2380,2380,2380,2380,0
20230810,162200,2255343400,2380,2380,2380,2380,0
20230810,162100,2255343400,2380,2380,2380,2380,0
20230810,162000,2255343400,2380,2380,2380,2380,6006
20230810,161900,2255343400,2380,2380,2380,2380,0
20230810,161800,2255343400,2380,2380,2380,2380,0
20230810,161700,2255343400,2380,2380,2380,2380,0
20230810,161600,2255343400,2380,2380,2380,2380,0
20230810,161500,2255343400,2380,2380,2380,2380,0
20230810,161400,2255343400,2380,2380,2380,2380,0
20230810,161300,2255343400,2380,2380,2380,2380,0
20230810,161200,2255343400,2380,2380,2380,2380,0
20230810,161100,2255343400,2380,2380,2380,2380,0
20230810,161000,2255343400,2380,2380,2380,2380,0
20230810,160900,2255343400,2380,2380,2380,2380,0
20230810,160800,2255343400,2380,2380,2380,2380,0
20230810,160700,2255343400,2380,2380,2380,2380,0
20230810,160600,2255343400,2380,2380,2380,2380,0
20230810,160500,2255343400,2380,2380,2380,2380,0
20230810,160400,2255343400,2380,2380,2380,2380,0
20230810,160300,2255343400,2380,2380,2380,2380,0
20230810,160200,2255343400,2380,2380,2380,2380,0
20230810,160100,2255343400,2380,2380,2380,2380,0
20230810,160000,2255343400,2380,2380,2380,2380,0
20230810,155900,2255343400,2380,2380,2380,2380,0
20230810,155800,2255343400,2380,2380,2380,2380,0
20230810,155700,2255343400,2380,2380,2380,2380,0
20230810,155600,2255343400,2380,2380,2380,2380,0
20230810,155500,2255343400,2380,2380,2380,2380,0
20230810,155400,2255343400,2380,2380,2380,2380,0
20230810,155300,2255343400,2380,2380,2380,2380,0
20230810,155200,2255343400,2380,2380,2380,2380,0
20230810,155100,2255343400,2380,2380,2380,2380,0
20230810,155000,2255343400,2380,2380,2380,2380,6006
20230810,154900,2255343400,2380,2380,2380,2380,0
20230810,154800,2255343400,2380,2380,2380,2380,0
20230810,154700,2255343400,2380,2380,2380,2380,0
20230810,154600,2255343400,2380,2380,2380,2380,0
20230810,154500,2255343400,2380,2380,2380,2380,0
20230810,154400,2255343400,2380,2380,2380,2380,0
20230810,154300,2255343400,2380,2380,2380,2380,0
20230810,154200,2255343400,2380,2380,2380,2380,0
20230810,154100,2255343400,2380,2380,2380,2380,0
20230810,154000,2255343400,2380,2380,2380,2380,0
20230810,153900,2255343400,2380,2380,2380,2380,0
20230810,153800,2255343400,2380,2380,2380,2380,0
20230810,153700,2255343400,2380,2380,2380,2380,0
20230810,153600,2255343400,2380,2380,2380,2380,0
20230810,153500,2255343400,2380,2380,2380,2380,0
20230810,153400,2255343400,2380,2380,2380,2380,0
20230810,153300,2255343400,2380,2380,2380,2380,0
20230810,153200,2255343400,2380,2380,2380,2380,0
20230810,153100,2255343400,2380,2380,2380,2380,0
20230810,153000,2255343400,2380,2380,2380,2380,6006
20230810,152900,2241049120,2380,2380,2380,2380,0
20230810,152800,2241049120,2380,2380,2380,2380,0
20230810,152700,2241049120,2380,2380,2380,2380,0
20230810,152600,2241049120,2380,2380,2380,2380,0
20230810,152500,2241049120,2380,2380,2380,2380,0
20230810,152400,2241049120,2380,2380,2380,2380,0
20230810,152300,2241049120,2380,2380,2380,2380,0
20230810,152200,2241049120,2380,2380,2380,2380,0
20230810,152100,2241049120,2380,2380,2380,2380,0
20230810,152000,2241049120,2380,2380,2380,2380,0
20230810,151900,2241049120,2380,2380,2385,2380,2974
20230810,151800,2233969740,2385,2385,2385,2385,2748
20230810,151700,2227415760,2385,2380,2385,2380,1945
20230810,151600,2222786625,2380,2375,2380,2375,1173
20230810,151500,2219997940,2375,2375,2375,2375,114
20230810,151400,2219727190,2375,2370,2375,2370,4816
20230810,151300,2208313040,2370,2370,2370,2370,729
20230810,151200,2206585310,2370,2370,2370,2370,397
20230810,151100,2205644420,2370,2365,2370,2365,15
20230810,151000,2205608895,2365,2365,2365,2365,2336
20230810,150900,2200084255,2360,2365,2365,2360,6713
20230810,150800,2184240575,2360,2360,2360,2360,2050
20230810,150700,2179402575,2365,2365,2370,2365,881
20230810,150600,2177318520,2365,2370,2375,2365,4816
20230810,150500,2165925105,2375,2375,2375,2375,1
20230810,150400,2165922730,2375,2375,2375,2375,544
20230810,150300,2164630730,2370,2385,2385,2370,10717
20230810,150200,2139227990,2385,2380,2385,2375,6559
20230810,150100,2123643115,2380,2385,2385,2380,642
20230810,150000,2122112445,2385,2380,2385,2380,1406
20230810,145900,2118764135,2380,2380,2380,2380,200
20230810,145800,2118288135,2380,2385,2385,2380,444
20230810,145700,2117230195,2385,2385,2385,2385,41
20230810,145600,2117132410,2380,2380,2380,2380,359
20230810,145500,2116277990,2380,2390,2390,2380,11568
20230810,145400,2088730580,2390,2390,2390,2390,0
20230810,145300,2088730580,2390,2385,2390,2385,1750
20230810,145200,2084553080,2385,2385,2385,2385,2099
20230810,145100,2079546965,2385,2390,2390,2385,198
20230810,145000,2079074245,2385,2385,2385,2385,3000
20230810,144900,2071919245,2390,2390,2390,2390,98
20230810,144800,2071685025,2390,2390,2390,2390,151
20230810,144700,2071324135,2390,2390,2390,2385,1702
20230810,144600,2067261855,2390,2385,2390,2385,3753
20230810,144500,2058307960,2385,2390,2390,2385,1260
20230810,144400,2055302810,2390,2385,2390,2385,132
20230810,144300,2054987495,2385,2385,2385,2385,3206
20230810,144200,2047341185,2390,2390,2390,2390,98
20230810,144100,2047106965,2385,2385,2385,2385,3250
20230810,144000,2039355715,2385,2390,2390,2385,5836
20230810,143900,2025433485,2385,2385,2385,2385,3162
20230810,143800,2017892115,2385,2385,2385,2385,828
20230810,143700,2015917335,2385,2390,2390,2380,4132
20230810,143600,2006080625,2390,2390,2390,2390,1
20230810,143500,2006078235,2390,2385,2390,2385,2099
20230810,143400,2001071630,2380,2380,2385,2375,6238
20230810,143300,1986238165,2380,2380,2380,2380,2115
20230810,143200,1981204465,2380,2380,2380,2380,24
20230810,143100,1981147345,2380,2390,2390,2380,4246
20230810,143000,1971033140,2390,2390,2390,2385,1195
20230810,142900,1968177805,2385,2385,2385,2375,5085
20230810,142800,1956061590,2380,2390,2390,2380,19818
20230810,142700,1908763590,2390,2395,2395,2390,1504
20230810,142600,1905163435,2395,2400,2400,2390,4413
20230810,142500,1894596930,2400,2400,2410,2395,5315
20230810,142400,1881836530,2400,2420,2420,2400,14101
20230810,142300,1847896720,2415,2415,2415,2415,4136
20230810,142200,1837908280,2415,2425,2425,2415,4923
20230810,142100,1825981480,2425,2425,2425,2415,5362
20230810,142000,1812982590,2425,2430,2435,2425,12610
20230810,141900,1782312495,2430,2430,2430,2425,8675
20230810,141800,1761232395,2430,2425,2430,2425,1118
20230810,141700,1758521215,2425,2415,2425,2410,22766
20230810,141600,1703431555,2410,2415,2420,2410,2703
20230810,141500,1696899850,2415,2425,2425,2410,33028
20230810,141400,1617094655,2425,2425,2425,2425,5431
20230810,141300,1603924480,2430,2430,2430,2425,2620
20230810,141200,1597565185,2435,2430,2435,2425,6634
20230810,141100,1581445845,2435,2435,2435,2430,3095
20230810,141000,1573911495,2435,2430,2435,2425,2077
20230810,140900,1568863925,2435,2445,2445,2430,10902
20230810,140800,1542275910,2445,2430,2445,2430,16070
20230810,140700,1503123000,2425,2425,2435,2420,45966
20230810,140600,1391617820,2425,2415,2425,2415,3253
20230810,140500,1383749325,2415,2425,2430,2410,11702
20230810,140400,1355433505,2425,2420,2435,2415,24853
20230810,140300,1295135620,2420,2410,2420,2410,16054
20230810,140200,1256352695,2405,2405,2410,2405,7666
20230810,140100,1237891665,2405,2410,2415,2405,9959
20230810,140000,1213922265,2410,2415,2415,2400,11843
20230810,135900,1185397730,2410,2385,2410,2385,18705
20230810,135800,1140560315,2385,2375,2385,2375,5112
20230810,135700,1128404365,2375,2380,2385,2370,3893
20230810,135600,1119159445,2380,2385,2385,2375,1763
20230810,135500,1114958800,2385,2385,2400,2380,22134
20230810,135400,1062005245,2385,2365,2385,2365,10682
20230810,135300,1036617805,2370,2375,2375,2370,3785
20230810,135200,1027645275,2375,2375,2380,2365,11122
20230810,135100,1001241705,2375,2360,2375,2350,24277
20230810,135000,943865180,2360,2360,2375,2355,8884
20230810,134900,922872565,2355,2340,2355,2340,22658
20230810,134800,869645150,2340,2330,2340,2330,3956
20230810,134700,860400630,2335,2335,2345,2330,20531
20230810,134600,812354145,2340,2325,2340,2325,19685
20230810,134500,766462115,2330,2305,2330,2305,27734
20230810,134400,702227205,2305,2305,2305,2305,542
20230810,134300,700977895,2305,2305,2305,2305,99
20230810,134200,700749700,2300,2300,2300,2300,474
20230810,134100,699659500,2300,2305,2305,2300,1941
20230810,134000,695194710,2305,2305,2305,2305,0
20230810,133900,695194710,2305,2305,2305,2305,198
20230810,133800,694738320,2305,2305,2305,2305,1093
20230810,133700,692218955,2305,2305,2305,2305,0
20230810,133600,692218955,2305,2305,2305,2305,356
20230810,133500,691398375,2305,2305,2305,2305,100
20230810,133400,691167875,2305,2310,2310,2305,256
20230810,133300,690577770,2305,2305,2305,2305,526
20230810,133200,689365340,2305,2305,2305,2305,125
20230810,133100,689077215,2305,2305,2305,2305,558
20230810,133000,687791025,2305,2305,2305,2305,98
20230810,132900,687565135,2305,2305,2305,2305,1344
20230810,132800,684467215,2310,2310,2310,2310,98
20230810,132700,684240835,2310,2310,2310,2310,100
20230810,132600,684009835,2310,2310,2310,2310,114
20230810,132500,683746495,2310,2310,2310,2310,151
20230810,132400,683397685,2305,2305,2305,2305,0
20230810,132300,683397685,2305,2310,2310,2305,4099
20230810,132200,673948995,2310,2310,2310,2310,3
20230810,132100,673942065,2310,2310,2310,2310,99
20230810,132000,673713375,2305,2305,2305,2305,1001
20230810,131900,671406070,2305,2310,2310,2305,2020
20230810,131800,666749870,2310,2310,2310,2310,2098
20230810,131700,661903490,2305,2305,2305,2305,1883
20230810,131600,657563175,2305,2300,2305,2300,143
20230810,131500,657233775,2305,2300,2305,2300,1033
20230810,131400,654857860,2300,2300,2300,2300,98
20230810,131300,654632460,2280,2295,2295,2280,1000
20230810,131200,652347845,2300,2300,2300,2300,173
20230810,131100,651949945,2300,2295,2300,2295,59
20230810,131000,651814325,2295,2295,2295,2295,10
20230810,130900,651791375,2295,2295,2295,2285,2254
20230810,130800,646633875,2305,2300,2305,2295,410
20230810,130700,645692360,2305,2305,2305,2305,1599
20230810,130600,642006665,2300,2300,2300,2300,0
20230810,130500,642006665,2300,2300,2300,2300,302
20230810,130400,641312065,2295,2295,2295,2295,0
20230810,130300,641312065,2295,2295,2295,2295,333
20230810,130200,640547830,2300,2295,2305,2295,192
20230810,130100,640105800,2305,2305,2305,2305,0
20230810,130000,640105800,2305,2305,2305,2305,98
20230810,125900,639879910,2305,2305,2305,2305,1000
20230810,125800,637574910,2305,2300,2305,2300,194
20230810,125700,637128240,2305,2290,2305,2290,2591
20230810,125600,631176510,2295,2295,2300,2295,220
20230810,125500,630671120,2295,2300,2300,2295,93
20230810,125400,630457660,2300,2300,2300,2300,0
20230810,125300,630457660,2300,2300,2300,2300,139
20230810,125200,630137960,2300,2300,2300,2300,0
20230810,125100,630137960,2300,2300,2300,2300,98
20230810,125000,629912560,2290,2300,2300,2290,504
20230810,124900,628758055,2300,2300,2305,2300,3685
20230810,124800,620282060,2300,2300,2300,2300,193
20230810,124700,619838160,2305,2305,2305,2305,912
20230810,124600,617736000,2300,2300,2300,2300,1501
20230810,124500,614283700,2305,2300,2305,2300,553
20230810,124400,613009050,2300,2295,2300,2295,99
20230810,124300,612781355,2290,2290,2290,2290,0
20230810,124200,612781355,2290,2300,2300,2290,103
20230810,124100,612544495,2300,2300,2300,2300,4
20230810,124000,612535295,2300,2300,2300,2300,98
20230810,123900,612309895,2300,2295,2300,2290,1605
20230810,123800,608629385,2300,2300,2300,2300,99
20230810,123700,608401685,2295,2305,2305,2295,2104
20230810,123600,603562450,2300,2300,2300,2300,300
20230810,123500,602872450,2305,2300,2305,2300,5174
20230810,123400,590946760,2300,2300,2300,2300,306
20230810,123300,590242960,2305,2305,2305,2305,99
20230810,123200,590014765,2295,2295,2295,2295,0
20230810,123100,590014765,2295,2295,2305,2295,499
20230810,123000,588868580,2300,2300,2300,2300,810
20230810,122900,587005580,2295,2305,2305,2295,865
20230810,122800,585013475,2305,2305,2305,2305,994
20230810,122700,582722305,2305,2305,2305,2305,137
20230810,122600,582406520,2305,2300,2305,2300,1099
20230810,122500,579878325,2295,2300,2300,2295,3016
20230810,122400,572941605,2300,2295,2300,2295,3132
20230810,122300,565753005,2300,2300,2300,2300,0
20230810,122200,565753005,2300,2300,2300,2300,138
20230810,122100,565435605,2300,2300,2300,2300,193
20230810,122000,564991705,2295,2295,2295,2290,1341
20230810,121900,561914115,2290,2290,2290,2290,500
20230810,121800,560769115,2295,2295,2295,2295,0
20230810,121700,560769115,2295,2290,2295,2290,267
20230810,121600,560157190,2300,2300,2300,2300,0
20230810,121500,560157190,2300,2300,2300,2300,98
20230810,121400,559931790,2280,2305,2305,2280,3505
20230810,121300,551890385,2305,2305,2305,2305,474
20230810,121200,550797815,2305,2280,2305,2280,17150
20230810,121100,511588105,2280,2275,2280,2275,2800
20230810,121000,505212960,2275,2275,2275,2275,99
20230810,120900,504987735,2275,2275,2275,2275,0
20230810,120800,504987735,2275,2275,2275,2275,148
20230810,120700,504651035,2275,2275,2275,2275,11
20230810,120600,504626010,2275,2275,2275,2275,98
20230810,120500,504403060,2270,2270,2270,2270,467
20230810,120400,503342970,2275,2275,2275,2275,99
20230810,120300,503117745,2275,2275,2275,2275,0
20230810,120200,503117745,2275,2275,2275,2275,0
20230810,120100,503117745,2275,2270,2275,2270,1098
20230810,120000,500624795,2270,2270,2270,2270,58
20230810,115900,500493135,2270,2270,2270,2270,98
20230810,115800,500270675,2270,2270,2270,2270,0
20230810,115700,500270675,2270,2270,2270,2270,98
20230810,115600,500048215,2270,2275,2275,2270,297
20230810,115500,499373525,2275,2275,2275,2275,99
20230810,115400,499148300,2275,2275,2275,2275,0
20230810,115300,499148300,2275,2275,2275,2275,0
20230810,115200,499148300,2275,2275,2275,2275,98
20230810,115100,498925350,2275,2275,2275,2275,0
20230810,115000,498925350,2275,2275,2275,2275,98
20230810,114900,498702400,2275,2275,2275,2275,0
20230810,114800,498702400,2275,2275,2275,2275,1077
20230810,114700,496252225,2270,2270,2270,2270,0
20230810,114600,496252225,2270,2270,2270,2270,69
20230810,114500,496095595,2265,2265,2265,2265,1000
20230810,114400,493830595,2265,2265,2265,2265,1000
20230810,114300,491565595,2270,2270,2270,2265,1101
20230810,114200,489071325,2270,2270,2270,2270,461
20230810,114100,488024855,2270,2270,2270,2270,98
20230810,114000,487802395,2270,2270,2270,2270,0
20230810,113900,487802395,2270,2270,2270,2270,218
20230810,113800,487307535,2270,2270,2270,2270,0
20230810,113700,487307535,2270,2270,2270,2270,98
20230810,113600,487085075,2265,2265,2265,2265,1145
20230810,113500,484491650,2265,2265,2265,2265,2000
20230810,113400,479961650,2270,2270,2270,2265,1074
20230810,113300,477525170,2270,2270,2270,2270,0
20230810,113200,477525170,2270,2265,2270,2265,180
20230810,113100,477116975,2265,2265,2265,2265,1919
20230810,113000,472770440,2265,2265,2265,2265,469
20230810,112900,471708155,2270,2270,2270,2270,1
20230810,112800,471705885,2265,2265,2265,2265,0
20230810,112700,471705885,2265,2265,2265,2265,4602
20230810,112600,461282355,2265,2265,2265,2265,2009
20230810,112500,456731970,2265,2265,2265,2265,1000
20230810,112400,454466970,2265,2270,2270,2265,1050
20230810,112300,452084375,2270,2275,2275,2270,5001
20230810,112200,440732100,2275,2275,2275,2275,0
20230810,112100,440732100,2275,2275,2275,2275,0
20230810,112000,440732100,2275,2275,2275,2275,611
20230810,111900,439342075,2275,2275,2275,2275,109
20230810,111800,439094100,2275,2275,2275,2275,469
20230810,111700,438027125,2275,2275,2275,2275,70
20230810,111600,437867875,2275,2275,2275,2275,0
20230810,111500,437867875,2275,2275,2275,2275,0
20230810,111400,437867875,2275,2275,2275,2275,1299
20230810,111300,434912650,2280,2280,2280,2280,0
20230810,111200,434912650,2280,2280,2280,2280,877
20230810,111100,432913090,2275,2280,2280,2275,206
20230810,111000,432444415,2280,2275,2280,2275,1030
20230810,110900,430101015,2280,2280,2280,2280,736
20230810,110800,428422935,2280,2280,2280,2280,0
20230810,110700,428422935,2280,2280,2280,2280,100
20230810,110600,428194935,2280,2280,2280,2280,50
20230810,110500,428080935,2280,2280,2280,2280,0
20230810,110400,428080935,2280,2280,2280,2280,10
20230810,110300,428058135,2280,2280,2280,2280,192
20230810,110200,427620375,2280,2280,2280,2280,415
20230810,110100,426674175,2280,2280,2280,2280,465
20230810,110000,425613975,2280,2280,2280,2280,1
20230810,105900,425611695,2270,2270,2270,2270,0
20230810,105800,425611695,2270,2270,2270,2270,0
20230810,105700,425611695,2270,2275,2275,2270,4507
20230810,105600,415380800,2275,2275,2275,2275,1000
20230810,105500,413105800,2270,2270,2270,2270,0
20230810,105400,413105800,2270,2270,2270,2270,0
20230810,105300,413105800,2270,2270,2270,2270,0
20230810,105200,413105800,2270,2270,2270,2270,0
20230810,105100,413105800,2270,2270,2270,2270,0
20230810,105000,413105800,2270,2270,2270,2270,0
20230810,104900,413105800,2270,2270,2270,2270,1000
20230810,104800,410835800,2270,2270,2270,2270,0
20230810,104700,410835800,2270,2270,2270,2270,0
20230810,104600,410835800,2270,2265,2270,2265,1150
20230810,104500,408225800,2265,2270,2270,2265,1000
20230810,104400,405960270,2280,2280,2280,2265,1102
20230810,104300,403449210,2265,2280,2280,2265,1306
20230810,104200,400489905,2280,2275,2280,2270,716
20230810,104100,398864500,2280,2275,2280,2270,1561
20230810,104000,395310475,2275,2275,2275,2275,1
20230810,103900,395308200,2280,2275,2280,2275,2
20230810,103800,395303645,2280,2280,2280,2280,1
20230810,103700,395301365,2280,2270,2280,2260,2003
20230810,103600,390771045,2260,2260,2260,2260,1
20230810,103500,390768785,2260,2260,2260,2260,0
20230810,103400,390768785,2260,2260,2260,2260,11000
20230810,103300,365908785,2265,2270,2270,2265,21996
20230810,103200,316070725,2270,2270,2270,2270,0
20230810,103100,316070725,2270,2270,2270,2270,2702
20230810,103000,309937185,2275,2275,2275,2275,4
20230810,102900,309928085,2270,2275,2275,2270,8493
20230810,102800,290633560,2280,2280,2280,2280,205
20230810,102700,290166160,2280,2280,2280,2280,691
20230810,102600,288590680,2285,2285,2285,2285,329
20230810,102500,287838915,2285,2285,2285,2285,0
20230810,102400,287838915,2285,2285,2285,2285,1
20230810,102300,287836630,2280,2280,2280,2280,3004
20230810,102200,280987510,2280,2275,2280,2275,159
20230810,102100,280625760,2275,2275,2275,2275,0
20230810,102000,280625760,2275,2275,2275,2275,0
20230810,101900,280625760,2275,2275,2275,2275,0
20230810,101800,280625760,2275,2275,2275,2275,0
20230810,101700,280625760,2275,2275,2275,2275,116
20230810,101600,280361860,2275,2270,2275,2270,1105
20230810,101500,277848485,2270,2270,2270,2270,0
20230810,101400,277848485,2270,2270,2270,2270,1300
20230810,101300,274897485,2275,2275,2275,2275,841
20230810,101200,272984210,2275,2275,2275,2275,1
20230810,101100,272981935,2275,2275,2275,2275,182
20230810,101000,272567885,2275,2275,2275,2275,5
20230810,100900,272556510,2275,2275,2275,2275,5
20230810,100800,272545135,2275,2280,2280,2275,838
20230810,100700,270634635,2280,2280,2280,2280,1
20230810,100600,270632355,2270,2270,2270,2270,0
20230810,100500,270632355,2270,2270,2270,2270,436
20230810,100400,269642635,2270,2275,2275,2270,2566
20230810,100300,263817565,2275,2275,2275,2275,0
20230810,100200,263817565,2275,2285,2285,2275,6
20230810,100100,263803905,2285,2270,2285,2270,5779
20230810,100000,250685530,2275,2275,2275,2275,986
20230810,095900,248442380,2275,2285,2285,2275,7225
20230810,095800,232004375,2280,2280,2280,2280,500
20230810,095700,230864375,2285,2280,2285,2280,2002
20230810,095600,226299805,2285,2280,2285,2280,2012
20230810,095500,221712385,2285,2280,2285,2280,422
20230810,095400,220750220,2280,2285,2285,2280,1028
20230810,095300,218406240,2285,2285,2285,2285,393
20230810,095200,217508235,2285,2285,2285,2285,0
20230810,095100,217508235,2285,2285,2285,2285,4
20230810,095000,217499095,2275,2285,2285,2275,507
20230810,094900,216345630,2285,2280,2285,2280,501
20230810,094800,215201970,2280,2280,2280,2280,4757
20230810,094700,204356010,2280,2280,2280,2280,600
20230810,094600,202988010,2280,2280,2280,2280,0
20230810,094500,202988010,2280,2285,2285,2280,2107
20230810,094400,198174515,2285,2290,2290,2285,335
20230810,094300,197408265,2295,2295,2295,2295,122
20230810,094200,197128275,2295,2295,2295,2295,0
20230810,094100,197128275,2295,2295,2295,2295,0
20230810,094000,197128275,2295,2290,2295,2290,252
20230810,093900,196549960,2295,2295,2295,2295,30
20230810,093800,196481110,2295,2295,2295,2295,8
20230810,093700,196462750,2290,2290,2295,2290,1558
20230810,093600,192894915,2295,2295,2295,2285,1032
20230810,093500,190533240,2290,2295,2295,2290,801
20230810,093400,188698945,2295,2290,2295,2290,847
20230810,093300,186759310,2295,2300,2300,2295,308
20230810,093200,186052255,2300,2300,2300,2300,8
20230810,093100,186033855,2300,2305,2305,2300,3
20230810,093000,186026950,2310,2295,2310,2295,9146
20230810,092900,164974815,2295,2295,2295,2295,310
20230810,092800,164263365,2295,2295,2295,2290,806
20230810,092700,162417100,2295,2300,2300,2295,297
20230810,092600,161734400,2300,2300,2300,2300,629
20230810,092500,160287700,2300,2295,2300,2295,1669
20230810,092400,156455195,2290,2290,2290,2290,8001
20230810,092300,138132905,2285,2280,2285,2280,135
20230810,092200,137824455,2280,2275,2280,2275,4
20230810,092100,137815345,2275,2275,2275,2275,3
20230810,092000,137808520,2275,2280,2280,2275,192
20230810,091900,137371680,2280,2280,2280,2270,7314
20230810,091800,120699760,2280,2275,2280,2275,2244
20230810,091700,115594440,2280,2280,2280,2280,2602
20230810,091600,109661880,2285,2285,2285,2285,1580
20230810,091500,106051580,2285,2285,2285,2280,418
20230810,091400,105097970,2285,2270,2285,2270,10117
20230810,091300,82031215,2275,2285,2285,2275,10216
20230810,091200,58689555,2285,2285,2285,2285,0
20230810,091100,58689555,2285,2285,2285,2285,257
20230810,091000,58102310,2285,2270,2285,2270,2513
20230810,090900,52397785,2270,2295,2295,2270,8335
20230810,090800,33457395,2295,2295,2295,2295,911
20230810,090700,31366650,2295,2295,2295,2295,0
20230810,090600,31366650,2295,2295,2295,2295,380
20230810,090500,30494550,2275,2275,2275,2275,5200
20230810,090400,18664550,2275,2280,2280,2275,1020
20230810,090300,16343550,2275,2280,2280,2275,300
20230810,090200,15661010,2275,2275,2275,2275,56
20230810,090100,15533610,2270,2270,2270,2270,3668
20230810,090000,7207250,2270,2270,2270,2270,3175