stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,193100,346423130,2930,2930,2930,2930,512
20230808,193000,346423130,2930,2930,2930,2930,0
20230808,192900,346423130,2930,2930,2930,2930,0
20230808,192800,346423130,2930,2930,2930,2930,0
20230808,192700,346423130,2930,2930,2930,2930,0
20230808,192600,346423130,2930,2930,2930,2930,0
20230808,192500,346423130,2930,2930,2930,2930,0
20230808,192400,346423130,2930,2930,2930,2930,0
20230808,192300,346423130,2930,2930,2930,2930,0
20230808,192200,346423130,2930,2930,2930,2930,0
20230808,192100,346423130,2930,2930,2930,2930,0
20230808,192000,346423130,2930,2930,2930,2930,0
20230808,191900,346423130,2930,2930,2930,2930,0
20230808,191800,346423130,2930,2930,2930,2930,0
20230808,191700,346423130,2930,2930,2930,2930,0
20230808,191600,346423130,2930,2930,2930,2930,0
20230808,191500,346423130,2930,2930,2930,2930,0
20230808,191400,346423130,2930,2930,2930,2930,0
20230808,191300,346423130,2930,2930,2930,2930,0
20230808,191200,346423130,2930,2930,2930,2930,0
20230808,191100,346423130,2930,2930,2930,2930,0
20230808,191000,346423130,2930,2930,2930,2930,0
20230808,190900,346423130,2930,2930,2930,2930,0
20230808,190800,346423130,2930,2930,2930,2930,0
20230808,190700,346423130,2930,2930,2930,2930,0
20230808,190600,346423130,2930,2930,2930,2930,0
20230808,190500,346423130,2930,2930,2930,2930,0
20230808,190400,346423130,2930,2930,2930,2930,0
20230808,190300,346423130,2930,2930,2930,2930,0
20230808,190200,346423130,2930,2930,2930,2930,0
20230808,190100,346423130,2930,2930,2930,2930,512
20230808,190000,346423130,2930,2930,2930,2930,0
20230808,185900,346423130,2930,2930,2930,2930,0
20230808,185800,346423130,2930,2930,2930,2930,0
20230808,185700,346423130,2930,2930,2930,2930,0
20230808,185600,346423130,2930,2930,2930,2930,0
20230808,185500,346423130,2930,2930,2930,2930,0
20230808,185400,346423130,2930,2930,2930,2930,0
20230808,185300,346423130,2930,2930,2930,2930,0
20230808,185200,346423130,2930,2930,2930,2930,0
20230808,185100,346423130,2930,2930,2930,2930,0
20230808,185000,346423130,2930,2930,2930,2930,0
20230808,184900,346423130,2930,2930,2930,2930,0
20230808,184800,346423130,2930,2930,2930,2930,0
20230808,184700,346423130,2930,2930,2930,2930,0
20230808,184600,346423130,2930,2930,2930,2930,0
20230808,184500,346423130,2930,2930,2930,2930,0
20230808,184400,346423130,2930,2930,2930,2930,0
20230808,184300,346423130,2930,2930,2930,2930,0
20230808,184200,346423130,2930,2930,2930,2930,0
20230808,184100,346423130,2930,2930,2930,2930,0
20230808,184000,346423130,2930,2930,2930,2930,0
20230808,183900,346423130,2930,2930,2930,2930,0
20230808,183800,346423130,2930,2930,2930,2930,0
20230808,183700,346423130,2930,2930,2930,2930,0
20230808,183600,346423130,2930,2930,2930,2930,0
20230808,183500,346423130,2930,2930,2930,2930,0
20230808,183400,346423130,2930,2930,2930,2930,0
20230808,183300,346423130,2930,2930,2930,2930,0
20230808,183200,346423130,2930,2930,2930,2930,0
20230808,183100,346423130,2930,2930,2930,2930,512
20230808,183000,346423130,2930,2930,2930,2930,0
20230808,182900,346423130,2930,2930,2930,2930,0
20230808,182800,346423130,2930,2930,2930,2930,0
20230808,182700,346423130,2930,2930,2930,2930,0
20230808,182600,346423130,2930,2930,2930,2930,0
20230808,182500,346423130,2930,2930,2930,2930,0
20230808,182400,346423130,2930,2930,2930,2930,0
20230808,182300,346423130,2930,2930,2930,2930,0
20230808,182200,346423130,2930,2930,2930,2930,0
20230808,182100,346423130,2930,2930,2930,2930,0
20230808,182000,346423130,2930,2930,2930,2930,0
20230808,181900,346423130,2930,2930,2930,2930,0
20230808,181800,346423130,2930,2930,2930,2930,0
20230808,181700,346423130,2930,2930,2930,2930,0
20230808,181600,346423130,2930,2930,2930,2930,0
20230808,181500,346423130,2930,2930,2930,2930,0
20230808,181400,346423130,2930,2930,2930,2930,0
20230808,181300,346423130,2930,2930,2930,2930,0
20230808,181200,346423130,2930,2930,2930,2930,0
20230808,181100,346423130,2930,2930,2930,2930,0
20230808,181000,346423130,2930,2930,2930,2930,0
20230808,180900,346423130,2930,2930,2930,2930,0
20230808,180800,346423130,2930,2930,2930,2930,0
20230808,180700,346423130,2930,2930,2930,2930,0
20230808,180600,346423130,2930,2930,2930,2930,0
20230808,180500,346423130,2930,2930,2930,2930,0
20230808,180400,346423130,2930,2930,2930,2930,0
20230808,180300,346423130,2930,2930,2930,2930,0
20230808,180200,346423130,2930,2930,2930,2930,0
20230808,180100,346423130,2930,2930,2930,2930,512
20230808,180000,346423130,2930,2930,2930,2930,0
20230808,175900,346423130,2930,2930,2930,2930,0
20230808,175800,346423130,2930,2930,2930,2930,0
20230808,175700,346423130,2930,2930,2930,2930,0
20230808,175600,346423130,2930,2930,2930,2930,0
20230808,175500,346423130,2930,2930,2930,2930,0
20230808,175400,346423130,2930,2930,2930,2930,0
20230808,175300,346423130,2930,2930,2930,2930,0
20230808,175200,346423130,2930,2930,2930,2930,0
20230808,175100,346423130,2930,2930,2930,2930,0
20230808,175000,346423130,2930,2930,2930,2930,0
20230808,174900,346423130,2930,2930,2930,2930,0
20230808,174800,346423130,2930,2930,2930,2930,0
20230808,174700,346423130,2930,2930,2930,2930,0
20230808,174600,346423130,2930,2930,2930,2930,0
20230808,174500,346423130,2930,2930,2930,2930,0
20230808,174400,346423130,2930,2930,2930,2930,0
20230808,174300,346423130,2930,2930,2930,2930,0
20230808,174200,346423130,2930,2930,2930,2930,0
20230808,174100,346423130,2930,2930,2930,2930,0
20230808,174000,346423130,2930,2930,2930,2930,0
20230808,173900,346423130,2930,2930,2930,2930,0
20230808,173800,346423130,2930,2930,2930,2930,0
20230808,173700,346423130,2930,2930,2930,2930,0
20230808,173600,346423130,2930,2930,2930,2930,0
20230808,173500,346423130,2930,2930,2930,2930,0
20230808,173400,346423130,2930,2930,2930,2930,0
20230808,173300,346423130,2930,2930,2930,2930,0
20230808,173200,346423130,2930,2930,2930,2930,0
20230808,173100,346423130,2930,2930,2930,2930,512
20230808,173000,346423130,2930,2930,2930,2930,0
20230808,172900,346423130,2930,2930,2930,2930,0
20230808,172800,346423130,2930,2930,2930,2930,0
20230808,172700,346423130,2930,2930,2930,2930,0
20230808,172600,346423130,2930,2930,2930,2930,0
20230808,172500,346423130,2930,2930,2930,2930,0
20230808,172400,346423130,2930,2930,2930,2930,0
20230808,172300,346423130,2930,2930,2930,2930,0
20230808,172200,346423130,2930,2930,2930,2930,0
20230808,172100,346423130,2930,2930,2930,2930,0
20230808,172000,346423130,2930,2930,2930,2930,0
20230808,171900,346423130,2930,2930,2930,2930,0
20230808,171800,346423130,2930,2930,2930,2930,0
20230808,171700,346423130,2930,2930,2930,2930,0
20230808,171600,346423130,2930,2930,2930,2930,0
20230808,171500,346423130,2930,2930,2930,2930,0
20230808,171400,346423130,2930,2930,2930,2930,0
20230808,171300,346423130,2930,2930,2930,2930,0
20230808,171200,346423130,2930,2930,2930,2930,0
20230808,171100,346423130,2930,2930,2930,2930,0
20230808,171000,346423130,2930,2930,2930,2930,0
20230808,170900,346423130,2930,2930,2930,2930,0
20230808,170800,346423130,2930,2930,2930,2930,0
20230808,170700,346423130,2930,2930,2930,2930,0
20230808,170600,346423130,2930,2930,2930,2930,0
20230808,170500,346423130,2930,2930,2930,2930,0
20230808,170400,346423130,2930,2930,2930,2930,0
20230808,170300,346423130,2930,2930,2930,2930,0
20230808,170200,346423130,2930,2930,2930,2930,0
20230808,170100,346423130,2930,2930,2930,2930,512
20230808,170000,346423130,2930,2930,2930,2930,0
20230808,165900,346423130,2930,2930,2930,2930,0
20230808,165800,346423130,2930,2930,2930,2930,0
20230808,165700,346423130,2930,2930,2930,2930,0
20230808,165600,346423130,2930,2930,2930,2930,0
20230808,165500,346423130,2930,2930,2930,2930,0
20230808,165400,346423130,2930,2930,2930,2930,0
20230808,165300,346423130,2930,2930,2930,2930,0
20230808,165200,346423130,2930,2930,2930,2930,0
20230808,165100,346423130,2930,2930,2930,2930,0
20230808,165000,346423130,2930,2930,2930,2930,0
20230808,164900,346423130,2930,2930,2930,2930,0
20230808,164800,346423130,2930,2930,2930,2930,0
20230808,164700,346423130,2930,2930,2930,2930,0
20230808,164600,346423130,2930,2930,2930,2930,0
20230808,164500,346423130,2930,2930,2930,2930,0
20230808,164400,346423130,2930,2930,2930,2930,0
20230808,164300,346423130,2930,2930,2930,2930,0
20230808,164200,346423130,2930,2930,2930,2930,0
20230808,164100,346423130,2930,2930,2930,2930,0
20230808,164000,346423130,2930,2930,2930,2930,0
20230808,163900,346423130,2930,2930,2930,2930,0
20230808,163800,346423130,2930,2930,2930,2930,0
20230808,163700,346423130,2930,2930,2930,2930,0
20230808,163600,346423130,2930,2930,2930,2930,0
20230808,163500,346423130,2930,2930,2930,2930,0
20230808,163400,346423130,2930,2930,2930,2930,0
20230808,163300,346423130,2930,2930,2930,2930,0
20230808,163200,346423130,2930,2930,2930,2930,0
20230808,163100,346423130,2930,2930,2930,2930,512
20230808,163000,346423130,2930,2930,2930,2930,0
20230808,162900,346423130,2930,2930,2930,2930,0
20230808,162800,346423130,2930,2930,2930,2930,0
20230808,162700,346423130,2930,2930,2930,2930,0
20230808,162600,346423130,2930,2930,2930,2930,0
20230808,162500,346423130,2930,2930,2930,2930,0
20230808,162400,346423130,2930,2930,2930,2930,0
20230808,162300,346423130,2930,2930,2930,2930,0
20230808,162200,346423130,2930,2930,2930,2930,0
20230808,162100,346423130,2930,2930,2930,2930,0
20230808,162000,346423130,2930,2930,2930,2930,0
20230808,161900,346423130,2930,2930,2930,2930,0
20230808,161800,346423130,2930,2930,2930,2930,0
20230808,161700,346423130,2930,2930,2930,2930,0
20230808,161600,346423130,2930,2930,2930,2930,0
20230808,161500,346423130,2930,2930,2930,2930,0
20230808,161400,346423130,2930,2930,2930,2930,0
20230808,161300,346423130,2930,2930,2930,2930,0
20230808,161200,346423130,2930,2930,2930,2930,0
20230808,161100,346423130,2930,2930,2930,2930,0
20230808,161000,346423130,2930,2930,2930,2930,0
20230808,160900,346423130,2930,2930,2930,2930,0
20230808,160800,346423130,2930,2930,2930,2930,0
20230808,160700,346423130,2930,2930,2930,2930,0
20230808,160600,346423130,2930,2930,2930,2930,0
20230808,160500,346423130,2930,2930,2930,2930,0
20230808,160400,346423130,2930,2930,2930,2930,0
20230808,160300,346423130,2930,2930,2930,2930,0
20230808,160200,346423130,2930,2930,2930,2930,0
20230808,160100,346423130,2930,2930,2930,2930,512
20230808,160000,346423130,2930,2930,2930,2930,0
20230808,155900,346423130,2930,2930,2930,2930,0
20230808,155800,346423130,2930,2930,2930,2930,0
20230808,155700,346423130,2930,2930,2930,2930,0
20230808,155600,346423130,2930,2930,2930,2930,0
20230808,155500,346423130,2930,2930,2930,2930,0
20230808,155400,346423130,2930,2930,2930,2930,0
20230808,155300,346423130,2930,2930,2930,2930,0
20230808,155200,346423130,2930,2930,2930,2930,0
20230808,155100,346423130,2930,2930,2930,2930,0
20230808,155000,346423130,2930,2930,2930,2930,0
20230808,154900,346423130,2930,2930,2930,2930,0
20230808,154800,346423130,2930,2930,2930,2930,0
20230808,154700,346423130,2930,2930,2930,2930,0
20230808,154600,346423130,2930,2930,2930,2930,0
20230808,154500,346423130,2930,2930,2930,2930,0
20230808,154400,346423130,2930,2930,2930,2930,0
20230808,154300,346423130,2930,2930,2930,2930,0
20230808,154200,346423130,2930,2930,2930,2930,0
20230808,154100,346423130,2930,2930,2930,2930,0
20230808,154000,346423130,2930,2930,2930,2930,0
20230808,153900,346423130,2930,2930,2930,2930,0
20230808,153800,346423130,2930,2930,2930,2930,0
20230808,153700,346423130,2930,2930,2930,2930,0
20230808,153600,346423130,2930,2930,2930,2930,0
20230808,153500,346423130,2930,2930,2930,2930,0
20230808,153400,346423130,2930,2930,2930,2930,0
20230808,153300,346423130,2930,2930,2930,2930,0
20230808,153200,346423130,2930,2930,2930,2930,0
20230808,153100,346423130,2930,2930,2930,2930,512
20230808,153000,346423130,2930,2930,2930,2930,512
20230808,152900,344922970,2925,2925,2925,2925,0
20230808,152800,344922970,2925,2925,2925,2925,0
20230808,152700,344922970,2925,2925,2925,2925,0
20230808,152600,344922970,2925,2925,2925,2925,0
20230808,152500,344922970,2925,2925,2925,2925,0
20230808,152400,344922970,2925,2925,2925,2925,0
20230808,152300,344922970,2925,2925,2925,2925,0
20230808,152200,344922970,2925,2925,2925,2925,0
20230808,152100,344922970,2925,2925,2925,2925,0
20230808,152000,344922970,2925,2925,2925,2925,0
20230808,151900,344922970,2925,2920,2950,2920,512
20230808,151800,343416620,2920,2925,2940,2920,218
20230808,151700,342776375,2920,2920,2920,2920,0
20230808,151600,342776375,2920,2940,2940,2920,4
20230808,151500,342764675,2940,2940,2940,2940,1
20230808,151400,342761735,2940,2945,2945,2920,2523
20230808,151300,335373225,2945,2930,2945,2930,2000
20230808,151200,329483310,2945,2930,2945,2930,540
20230808,151100,327898175,2930,2930,2930,2930,0
20230808,151000,327898175,2930,2930,2930,2930,0
20230808,150900,327898175,2930,2930,2930,2930,0
20230808,150800,327898175,2930,2920,2930,2920,7
20230808,150700,327877725,2930,2930,2930,2930,256
20230808,150600,327127645,2930,2925,2930,2925,55
20230808,150500,326966695,2930,2930,2930,2930,0
20230808,150400,326966695,2930,2925,2930,2925,12
20230808,150300,326931585,2930,2930,2930,2930,0
20230808,150200,326931585,2930,2930,2930,2930,0
20230808,150100,326931585,2930,2930,2930,2930,3
20230808,150000,326922795,2930,2930,2930,2930,0
20230808,145900,326922795,2930,2915,2930,2915,1399
20230808,145800,322827680,2915,2910,2915,2905,1080
20230808,145700,319683450,2915,2915,2925,2915,304
20230808,145600,318797255,2915,2915,2915,2915,3
20230808,145500,318788510,2925,2925,2925,2925,0
20230808,145400,318788510,2925,2925,2925,2925,10
20230808,145300,318759260,2930,2930,2930,2930,0
20230808,145200,318759260,2930,2920,2930,2920,520
20230808,145100,317238220,2925,2920,2925,2920,21
20230808,145000,317176800,2915,2920,2930,2915,58
20230808,144900,317007580,2915,2915,2930,2910,351
20230808,144800,315984180,2910,2915,2920,2910,2019
20230808,144700,310105070,2930,2930,2930,2930,0
20230808,144600,310105070,2930,2930,2930,2930,0
20230808,144500,310105070,2930,2930,2930,2930,0
20230808,144400,310105070,2930,2920,2930,2920,4
20230808,144300,310093360,2925,2925,2930,2925,16
20230808,144200,310046555,2915,2915,2915,2915,0
20230808,144100,310046555,2915,2915,2915,2915,21
20230808,144000,309985340,2915,2915,2915,2915,258
20230808,143900,309233270,2915,2915,2915,2915,59
20230808,143800,309061285,2915,2915,2915,2915,0
20230808,143700,309061285,2915,2915,2915,2915,0
20230808,143600,309061285,2915,2915,2915,2915,50
20230808,143500,308915535,2925,2925,2925,2925,0
20230808,143400,308915535,2925,2925,2925,2925,0
20230808,143300,308915535,2925,2925,2925,2925,0
20230808,143200,308915535,2925,2925,2925,2925,0
20230808,143100,308915535,2925,2925,2925,2925,40
20230808,143000,308798535,2920,2915,2930,2915,472
20230808,142900,307422635,2925,2920,2925,2920,400
20230808,142800,306253635,2925,2925,2925,2925,0
20230808,142700,306253635,2925,2920,2925,2920,2
20230808,142600,306247790,2925,2925,2925,2925,0
20230808,142500,306247790,2925,2920,2925,2920,5
20230808,142400,306233170,2925,2920,2925,2920,23
20230808,142300,306165975,2920,2920,2920,2920,2001
20230808,142200,300323055,2925,2925,2925,2920,60
20230808,142100,300147810,2920,2920,2920,2920,20
20230808,142000,300089410,2935,2920,2935,2920,198
20230808,141900,299511225,2920,2915,2920,2915,1008
20230808,141800,296572865,2920,2920,2920,2920,0
20230808,141700,296572865,2920,2915,2920,2915,302
20230808,141600,295691035,2915,2915,2915,2915,1
20230808,141500,295688120,2920,2915,2920,2915,24
20230808,141400,295618125,2920,2920,2930,2915,123
20230808,141300,295259030,2910,2920,2920,2910,2008
20230808,141200,289410415,2920,2920,2920,2920,103
20230808,141100,289109655,2930,2930,2930,2930,1
20230808,141000,289106725,2920,2930,2930,2920,18
20230808,140900,289054095,2920,2925,2925,2920,52
20230808,140800,288902160,2920,2930,2930,2920,851
20230808,140700,286417215,2930,2925,2930,2925,10
20230808,140600,286387960,2930,2930,2930,2930,9
20230808,140500,286361590,2930,2930,2930,2925,150
20230808,140400,285922775,2945,2930,2945,2930,210
20230808,140300,285306845,2935,2935,2935,2930,103
20230808,140200,285004860,2940,2940,2940,2940,1
20230808,140100,285001920,2935,2935,2935,2935,0
20230808,140000,285001920,2935,2935,2935,2935,0
20230808,135900,285001920,2935,2935,2935,2935,2
20230808,135800,284996050,2935,2935,2935,2935,6
20230808,135700,284978440,2940,2940,2940,2940,52
20230808,135600,284825560,2940,2940,2940,2940,2
20230808,135500,284819680,2930,2930,2930,2930,0
20230808,135400,284819680,2930,2930,2930,2930,332
20230808,135300,283846920,2930,2930,2930,2930,3
20230808,135200,283838130,2930,2930,2930,2930,104
20230808,135100,283533410,2940,2940,2940,2940,0
20230808,135000,283533410,2940,2940,2940,2940,9
20230808,134900,283506950,2940,2940,2940,2940,1
20230808,134800,283504010,2940,2940,2940,2940,0
20230808,134700,283504010,2940,2940,2940,2940,150
20230808,134600,283063010,2940,2940,2940,2940,1
20230808,134500,283060070,2930,2930,2930,2930,0
20230808,134400,283060070,2930,2930,2930,2930,0
20230808,134300,283060070,2930,2930,2930,2930,0
20230808,134200,283060070,2930,2930,2930,2930,0
20230808,134100,283060070,2930,2930,2930,2930,0
20230808,134000,283060070,2930,2930,2930,2930,0
20230808,133900,283060070,2930,2930,2930,2930,0
20230808,133800,283060070,2930,2930,2930,2930,3
20230808,133700,283051280,2940,2940,2940,2940,0
20230808,133600,283051280,2940,2940,2940,2940,0
20230808,133500,283051280,2940,2940,2940,2940,0
20230808,133400,283051280,2940,2940,2940,2940,0
20230808,133300,283051280,2940,2940,2940,2940,0
20230808,133200,283051280,2940,2940,2940,2940,1
20230808,133100,283048340,2930,2930,2930,2930,2
20230808,133000,283042480,2930,2925,2930,2925,12
20230808,132900,283007365,2925,2930,2930,2925,191
20230808,132800,282448490,2925,2925,2925,2925,9
20230808,132700,282422165,2925,2935,2935,2925,202
20230808,132600,281831300,2935,2940,2945,2935,123
20230808,132500,281469560,2945,2945,2945,2945,0
20230808,132400,281469560,2945,2945,2945,2945,0
20230808,132300,281469560,2945,2945,2945,2945,0
20230808,132200,281469560,2945,2945,2945,2945,51
20230808,132100,281319365,2945,2945,2945,2945,0
20230808,132000,281319365,2945,2945,2945,2945,0
20230808,131900,281319365,2945,2945,2945,2945,0
20230808,131800,281319365,2945,2945,2945,2945,0
20230808,131700,281319365,2945,2945,2945,2945,0
20230808,131600,281319365,2945,2945,2945,2945,0
20230808,131500,281319365,2945,2945,2945,2945,0
20230808,131400,281319365,2945,2945,2945,2945,0
20230808,131300,281319365,2945,2945,2945,2945,0
20230808,131200,281319365,2945,2945,2945,2945,0
20230808,131100,281319365,2945,2945,2945,2945,0
20230808,131000,281319365,2945,2945,2945,2945,0
20230808,130900,281319365,2945,2945,2945,2945,0
20230808,130800,281319365,2945,2945,2945,2945,0
20230808,130700,281319365,2945,2945,2945,2945,1
20230808,130600,281316420,2930,2930,2930,2930,0
20230808,130500,281316420,2930,2925,2930,2925,332
20230808,130400,280344170,2920,2920,2920,2920,9
20230808,130300,280317890,2920,2920,2920,2920,0
20230808,130200,280317890,2920,2920,2920,2920,82
20230808,130100,280078450,2925,2920,2925,2920,41
20230808,130000,279958725,2925,2925,2925,2925,97
20230808,125900,279675000,2925,2925,2925,2925,0
20230808,125800,279675000,2925,2925,2925,2925,0
20230808,125700,279675000,2925,2930,2930,2925,447
20230808,125600,278366290,2955,2945,2955,2945,1650
20230808,125500,273501440,2940,2940,2940,2940,1
20230808,125400,273498500,2945,2945,2955,2945,743
20230808,125300,271306645,2950,2945,2950,2945,750
20230808,125200,269097880,2945,2945,2945,2945,0
20230808,125100,269097880,2945,2940,2945,2940,602
20230808,125000,267327965,2935,2935,2935,2935,220
20230808,124900,266682265,2940,2940,2940,2940,0
20230808,124800,266682265,2940,2935,2940,2935,1599
20230808,124700,261989195,2935,2935,2935,2935,20
20230808,124600,261930495,2935,2935,2935,2935,21
20230808,124500,261868860,2930,2930,2935,2930,93
20230808,124400,261595965,2935,2930,2935,2930,723
20230808,124300,259477520,2930,2930,2930,2930,1
20230808,124200,259474590,2930,2930,2930,2930,1
20230808,124100,259471660,2925,2925,2925,2925,34
20230808,124000,259372210,2930,2920,2930,2920,1446
20230808,123900,255143010,2915,2920,2925,2915,783
20230808,123800,252857175,2915,2915,2915,2915,200
20230808,123700,252274175,2915,2915,2915,2915,1
20230808,123600,252271260,2920,2915,2920,2915,15
20230808,123500,252227485,2915,2915,2915,2915,251
20230808,123400,251495820,2925,2925,2925,2925,0
20230808,123300,251495820,2925,2925,2925,2925,7
20230808,123200,251475345,2925,2915,2925,2915,101
20230808,123100,251180920,2910,2910,2910,2910,2
20230808,123000,251175100,2910,2910,2910,2910,1000
20230808,122900,248265100,2915,2915,2915,2915,10
20230808,122800,248235950,2915,2915,2915,2915,0
20230808,122700,248235950,2915,2915,2915,2915,10
20230808,122600,248206800,2910,2910,2910,2910,394
20230808,122500,247060260,2915,2915,2915,2915,33
20230808,122400,246964065,2920,2920,2920,2920,10
20230808,122300,246934865,2920,2920,2920,2920,10
20230808,122200,246905665,2925,2920,2925,2920,21
20230808,122100,246844340,2925,2915,2925,2915,3
20230808,122000,246835585,2910,2910,2910,2910,0
20230808,121900,246835585,2910,2920,2920,2910,597
20230808,121800,245098215,2920,2920,2920,2920,3
20230808,121700,245089455,2910,2910,2910,2910,0
20230808,121600,245089455,2910,2910,2910,2910,0
20230808,121500,245089455,2910,2910,2910,2910,0
20230808,121400,245089455,2910,2910,2910,2910,10
20230808,121300,245060355,2915,2915,2915,2915,0
20230808,121200,245060355,2915,2915,2915,2915,0
20230808,121100,245060355,2915,2915,2915,2915,5
20230808,121000,245045780,2915,2915,2915,2915,0
20230808,120900,245045780,2915,2915,2915,2915,0
20230808,120800,245045780,2915,2915,2915,2915,0
20230808,120700,245045780,2915,2915,2915,2915,1
20230808,120600,245042865,2915,2915,2915,2915,6
20230808,120500,245025375,2920,2920,2920,2920,0
20230808,120400,245025375,2920,2920,2920,2920,0
20230808,120300,245025375,2920,2920,2920,2920,0
20230808,120200,245025375,2920,2915,2920,2915,7
20230808,120100,245004960,2900,2920,2920,2900,510
20230808,120000,243524030,2920,2920,2920,2920,2
20230808,115900,243518190,2920,2915,2920,2905,1473
20230808,115800,239233670,2925,2915,2925,2915,54
20230808,115700,239076180,2920,2920,2920,2920,240
20230808,115600,238375380,2915,2920,2920,2915,212
20230808,115500,237756350,2920,2920,2920,2920,20
20230808,115400,237697950,2925,2910,2925,2910,497
20230808,115300,236251660,2910,2910,2910,2910,0
20230808,115200,236251660,2910,2905,2910,2900,2012
20230808,115100,230416510,2905,2910,2910,2905,600
20230808,115000,228673460,2915,2915,2915,2915,10
20230808,114900,228644310,2905,2905,2905,2905,0
20230808,114800,228644310,2905,2905,2905,2905,0
20230808,114700,228644310,2905,2905,2905,2905,0
20230808,114600,228644310,2905,2905,2905,2905,1
20230808,114500,228641405,2910,2910,2910,2910,0
20230808,114400,228641405,2910,2915,2915,2910,12
20230808,114300,228606480,2920,2920,2925,2920,211
20230808,114200,227990355,2910,2920,2925,2910,107
20230808,114100,227678160,2915,2915,2915,2915,1
20230808,114000,227675245,2905,2915,2915,2905,501
20230808,113900,226218065,2910,2910,2910,2910,0
20230808,113800,226218065,2910,2920,2920,2910,136
20230808,113700,225821255,2920,2920,2920,2920,2
20230808,113600,225815415,2920,2920,2920,2920,30
20230808,113500,225727815,2915,2915,2915,2915,0
20230808,113400,225727815,2915,2915,2915,2915,0
20230808,113300,225727815,2915,2915,2915,2915,22
20230808,113200,225663685,2920,2920,2920,2915,42
20230808,113100,225541245,2915,2915,2915,2915,201
20230808,113000,224955330,2915,2910,2915,2910,22
20230808,112900,224891305,2915,2910,2915,2910,6
20230808,112800,224873840,2915,2915,2915,2915,10
20230808,112700,224844690,2915,2900,2915,2900,1750
20230808,112600,219768190,2900,2900,2900,2900,0
20230808,112500,219768190,2900,2900,2900,2900,0
20230808,112400,219768190,2900,2900,2900,2900,20
20230808,112300,219710190,2900,2905,2905,2900,8832
20230808,112200,194084570,2915,2910,2915,2910,173
20230808,112100,193581135,2910,2920,2920,2910,16
20230808,112000,193534565,2910,2910,2910,2910,0
20230808,111900,193534565,2910,2910,2910,2910,0
20230808,111800,193534565,2910,2915,2915,2910,72
20230808,111700,193325035,2915,2915,2915,2905,21
20230808,111600,193263970,2915,2910,2915,2905,2102
20230808,111500,187157145,2915,2915,2915,2915,480
20230808,111400,185757945,2915,2910,2915,2905,72
20230808,111300,185548430,2910,2905,2910,2905,654
20230808,111200,183647065,2905,2910,2910,2905,524
20230808,111100,182124595,2910,2910,2910,2910,52
20230808,111000,181973275,2910,2915,2915,2910,5066
20230808,110900,167225265,2920,2920,2920,2920,0
20230808,110800,167225265,2920,2920,2920,2920,500
20230808,110700,165765265,2915,2915,2915,2915,5
20230808,110600,165750690,2920,2920,2920,2920,417
20230808,110500,164533050,2915,2915,2915,2915,0
20230808,110400,164533050,2915,2915,2920,2915,1964
20230808,110300,158803040,2915,2915,2915,2915,0
20230808,110200,158803040,2915,2915,2920,2915,506
20230808,110100,157328025,2915,2915,2915,2915,352
20230808,110000,156301945,2915,2915,2915,2915,4389
20230808,105900,143508010,2920,2920,2920,2920,5
20230808,105800,143493410,2920,2920,2920,2920,157
20230808,105700,143034970,2925,2925,2925,2925,0
20230808,105600,143034970,2925,2925,2925,2925,0
20230808,105500,143034970,2925,2920,2925,2920,397
20230808,105400,141875695,2920,2920,2920,2920,3
20230808,105300,141866935,2920,2920,2920,2920,0
20230808,105200,141866935,2920,2920,2920,2920,5
20230808,105100,141852335,2920,2920,2920,2920,1
20230808,105000,141849415,2920,2920,2920,2920,100
20230808,104900,141557415,2920,2920,2920,2920,2400
20230808,104800,134549415,2920,2920,2920,2920,0
20230808,104700,134549415,2920,2920,2920,2920,10
20230808,104600,134520215,2920,2920,2920,2920,1000
20230808,104500,131600215,2925,2925,2925,2925,128
20230808,104400,131225815,2925,2925,2925,2925,32
20230808,104300,131132215,2930,2930,2930,2930,70
20230808,104200,130927115,2930,2930,2930,2930,1
20230808,104100,130924185,2930,2930,2930,2930,1
20230808,104000,130921255,2925,2925,2925,2925,30
20230808,103900,130833505,2930,2930,2930,2930,110
20230808,103800,130511205,2935,2935,2935,2935,5
20230808,103700,130496530,2935,2935,2935,2935,0
20230808,103600,130496530,2935,2935,2935,2935,0
20230808,103500,130496530,2935,2935,2935,2935,50
20230808,103400,130349780,2935,2935,2935,2935,200
20230808,103300,129762780,2935,2935,2935,2935,720
20230808,103200,127649580,2930,2930,2930,2930,2651
20230808,103100,119882150,2920,2930,2930,2920,42
20230808,103000,119759430,2930,2925,2930,2925,498
20230808,102900,118302775,2930,2930,2930,2925,137
20230808,102800,117901505,2935,2935,2935,2935,5
20230808,102700,117886830,2935,2935,2935,2935,0
20230808,102600,117886830,2935,2935,2935,2935,96
20230808,102500,117605070,2940,2940,2940,2940,25
20230808,102400,117531570,2940,2940,2940,2940,0
20230808,102300,117531570,2940,2940,2940,2940,4
20230808,102200,117519810,2935,2935,2935,2935,4
20230808,102100,117508070,2925,2925,2925,2925,31
20230808,102000,117417395,2920,2920,2920,2920,25
20230808,101900,117344395,2925,2920,2925,2920,2782
20230808,101800,109207720,2920,2915,2920,2915,206
20230808,101700,108607225,2920,2915,2920,2910,3502
20230808,101600,98415805,2920,2920,2920,2915,1949
20230808,101500,92726665,2920,2925,2925,2920,178
20230808,101400,92206105,2930,2925,2930,2920,1002
20230808,101300,89276395,2930,2935,2935,2930,1704
20230808,101200,84279640,2940,2950,2950,2940,2
20230808,101100,84273750,2940,2940,2940,2940,0
20230808,101000,84273750,2940,2940,2940,2940,0
20230808,100900,84273750,2940,2935,2940,2930,3100
20230808,100800,75189550,2935,2935,2935,2935,590
20230808,100700,73457900,2935,2940,2940,2935,3600
20230808,100600,62886900,2940,2940,2940,2940,0
20230808,100500,62886900,2940,2940,2940,2940,207
20230808,100400,62278320,2935,2935,2940,2935,1932
20230808,100300,56607025,2940,2940,2940,2940,1618
20230808,100200,51850105,2945,2945,2950,2945,530
20230808,100100,50286860,2950,2950,2950,2950,0
20230808,100000,50286860,2950,2950,2950,2950,0
20230808,095900,50286860,2950,2950,2950,2950,0
20230808,095800,50286860,2950,2950,2950,2950,3
20230808,095700,50278010,2940,2940,2940,2940,0
20230808,095600,50278010,2940,2940,2940,2940,0
20230808,095500,50278010,2940,2940,2940,2940,0
20230808,095400,50278010,2940,2940,2940,2940,0
20230808,095300,50278010,2940,2945,2945,2940,532
20230808,095200,48713900,2950,2950,2950,2950,0
20230808,095100,48713900,2950,2950,2950,2950,5
20230808,095000,48699150,2950,2950,2950,2950,1
20230808,094900,48696200,2940,2945,2945,2940,200
20230808,094800,48107450,2950,2950,2950,2950,0
20230808,094700,48107450,2950,2950,2950,2950,2
20230808,094600,48101550,2950,2950,2950,2950,104
20230808,094500,47794750,2940,2945,2945,2940,798
20230808,094400,45446715,2950,2945,2950,2945,46
20230808,094300,45311235,2945,2945,2945,2945,0
20230808,094200,45311235,2945,2945,2945,2945,576
20230808,094100,43614915,2945,2945,2945,2945,1000
20230808,094000,40669915,2945,2945,2945,2945,1
20230808,093900,40666970,2945,2940,2945,2935,1290
20230808,093800,36874985,2940,2955,2955,2940,3331
20230808,093700,27065205,2955,2960,2960,2955,416
20230808,093600,25835840,2965,2970,2970,2965,220
20230808,093500,25183400,2970,2970,2970,2970,0
20230808,093400,25183400,2970,2970,2970,2970,18
20230808,093300,25129940,2975,2980,2980,2975,60
20230808,093200,24951435,2980,2975,2980,2975,185
20230808,093100,24401035,2970,2965,2970,2955,211
20230808,093000,23776780,2965,2965,2965,2965,0
20230808,092900,23776780,2965,2965,2965,2965,0
20230808,092800,23776780,2965,2965,2965,2965,0
20230808,092700,23776780,2965,2970,2970,2965,61
20230808,092600,23595815,2975,2970,2975,2970,53
20230808,092500,23438400,2975,2975,2975,2975,1
20230808,092400,23435425,2975,2980,2985,2975,20
20230808,092300,23375910,2980,2980,2980,2980,0
20230808,092200,23375910,2980,2965,2980,2965,161
20230808,092100,22898085,2965,2970,2970,2965,844
20230808,092000,20392235,2985,2985,2985,2985,1
20230808,091900,20389250,2990,2985,2990,2985,167
20230808,091800,19889955,2970,2985,2985,2970,1250
20230808,091700,16175455,2990,2990,2990,2990,92
20230808,091600,15900375,2995,2995,2995,2995,0
20230808,091500,15900375,2995,2990,2995,2990,401
20230808,091400,14699385,2990,2990,2990,2990,1
20230808,091300,14696395,2995,2995,2995,2995,0
20230808,091200,14696395,2995,2995,2995,2995,24
20230808,091100,14624515,2995,2975,2995,2975,2
20230808,091000,14618545,2970,2970,2970,2970,10
20230808,090900,14588845,2975,2975,2975,2975,126
20230808,090800,14213995,2975,2980,2980,2970,1488
20230808,090700,9788855,2975,2975,2975,2975,30
20230808,090600,9699605,2980,2980,2980,2980,104
20230808,090500,9389685,2990,2990,2990,2990,0
20230808,090400,9389685,2990,2990,2990,2990,1
20230808,090300,9386695,2985,2985,2985,2985,2371
20230808,090200,2309260,3005,3000,3005,3000,10
20230808,090100,2279255,3005,3005,3005,3000,20
20230808,090000,2219160,3000,3000,3000,2985,740