stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,195700,962463660,2800,2800,2800,2800,4236
20230808,195600,962463660,2800,2800,2800,2800,0
20230808,195500,962463660,2800,2800,2800,2800,0
20230808,195400,962463660,2800,2800,2800,2800,0
20230808,195300,962463660,2800,2800,2800,2800,0
20230808,195200,962463660,2800,2800,2800,2800,0
20230808,195100,962463660,2800,2800,2800,2800,0
20230808,195000,962463660,2800,2800,2800,2800,0
20230808,194900,962463660,2800,2800,2800,2800,0
20230808,194800,962463660,2800,2800,2800,2800,0
20230808,194700,962463660,2800,2800,2800,2800,0
20230808,194600,962463660,2800,2800,2800,2800,0
20230808,194500,962463660,2800,2800,2800,2800,0
20230808,194400,962463660,2800,2800,2800,2800,0
20230808,194300,962463660,2800,2800,2800,2800,0
20230808,194200,962463660,2800,2800,2800,2800,0
20230808,194100,962463660,2800,2800,2800,2800,0
20230808,194000,962463660,2800,2800,2800,2800,0
20230808,193900,962463660,2800,2800,2800,2800,0
20230808,193800,962463660,2800,2800,2800,2800,0
20230808,193700,962463660,2800,2800,2800,2800,0
20230808,193600,962463660,2800,2800,2800,2800,0
20230808,193500,962463660,2800,2800,2800,2800,0
20230808,193400,962463660,2800,2800,2800,2800,0
20230808,193300,962463660,2800,2800,2800,2800,0
20230808,193200,962463660,2800,2800,2800,2800,0
20230808,193100,962463660,2800,2800,2800,2800,0
20230808,193000,962463660,2800,2800,2800,2800,0
20230808,192900,962463660,2800,2800,2800,2800,0
20230808,192800,962463660,2800,2800,2800,2800,0
20230808,192700,962463660,2800,2800,2800,2800,4236
20230808,192600,962463660,2800,2800,2800,2800,0
20230808,192500,962463660,2800,2800,2800,2800,0
20230808,192400,962463660,2800,2800,2800,2800,0
20230808,192300,962463660,2800,2800,2800,2800,0
20230808,192200,962463660,2800,2800,2800,2800,0
20230808,192100,962463660,2800,2800,2800,2800,0
20230808,192000,962463660,2800,2800,2800,2800,0
20230808,191900,962463660,2800,2800,2800,2800,0
20230808,191800,962463660,2800,2800,2800,2800,0
20230808,191700,962463660,2800,2800,2800,2800,0
20230808,191600,962463660,2800,2800,2800,2800,0
20230808,191500,962463660,2800,2800,2800,2800,0
20230808,191400,962463660,2800,2800,2800,2800,0
20230808,191300,962463660,2800,2800,2800,2800,0
20230808,191200,962463660,2800,2800,2800,2800,0
20230808,191100,962463660,2800,2800,2800,2800,0
20230808,191000,962463660,2800,2800,2800,2800,0
20230808,190900,962463660,2800,2800,2800,2800,0
20230808,190800,962463660,2800,2800,2800,2800,0
20230808,190700,962463660,2800,2800,2800,2800,0
20230808,190600,962463660,2800,2800,2800,2800,0
20230808,190500,962463660,2800,2800,2800,2800,0
20230808,190400,962463660,2800,2800,2800,2800,0
20230808,190300,962463660,2800,2800,2800,2800,0
20230808,190200,962463660,2800,2800,2800,2800,0
20230808,190100,962463660,2800,2800,2800,2800,0
20230808,190000,962463660,2800,2800,2800,2800,0
20230808,185900,962463660,2800,2800,2800,2800,0
20230808,185800,962463660,2800,2800,2800,2800,0
20230808,185700,962463660,2800,2800,2800,2800,4236
20230808,185600,962463660,2800,2800,2800,2800,0
20230808,185500,962463660,2800,2800,2800,2800,0
20230808,185400,962463660,2800,2800,2800,2800,0
20230808,185300,962463660,2800,2800,2800,2800,0
20230808,185200,962463660,2800,2800,2800,2800,0
20230808,185100,962463660,2800,2800,2800,2800,0
20230808,185000,962463660,2800,2800,2800,2800,0
20230808,184900,962463660,2800,2800,2800,2800,0
20230808,184800,962463660,2800,2800,2800,2800,0
20230808,184700,962463660,2800,2800,2800,2800,0
20230808,184600,962463660,2800,2800,2800,2800,0
20230808,184500,962463660,2800,2800,2800,2800,0
20230808,184400,962463660,2800,2800,2800,2800,0
20230808,184300,962463660,2800,2800,2800,2800,0
20230808,184200,962463660,2800,2800,2800,2800,0
20230808,184100,962463660,2800,2800,2800,2800,0
20230808,184000,962463660,2800,2800,2800,2800,0
20230808,183900,962463660,2800,2800,2800,2800,0
20230808,183800,962463660,2800,2800,2800,2800,0
20230808,183700,962463660,2800,2800,2800,2800,0
20230808,183600,962463660,2800,2800,2800,2800,0
20230808,183500,962463660,2800,2800,2800,2800,0
20230808,183400,962463660,2800,2800,2800,2800,0
20230808,183300,962463660,2800,2800,2800,2800,0
20230808,183200,962463660,2800,2800,2800,2800,0
20230808,183100,962463660,2800,2800,2800,2800,0
20230808,183000,962463660,2800,2800,2800,2800,0
20230808,182900,962463660,2800,2800,2800,2800,0
20230808,182800,962463660,2800,2800,2800,2800,0
20230808,182700,962463660,2800,2800,2800,2800,4236
20230808,182600,962463660,2800,2800,2800,2800,0
20230808,182500,962463660,2800,2800,2800,2800,0
20230808,182400,962463660,2800,2800,2800,2800,0
20230808,182300,962463660,2800,2800,2800,2800,0
20230808,182200,962463660,2800,2800,2800,2800,0
20230808,182100,962463660,2800,2800,2800,2800,0
20230808,182000,962463660,2800,2800,2800,2800,0
20230808,181900,962463660,2800,2800,2800,2800,0
20230808,181800,962463660,2800,2800,2800,2800,0
20230808,181700,962463660,2800,2800,2800,2800,0
20230808,181600,962463660,2800,2800,2800,2800,0
20230808,181500,962463660,2800,2800,2800,2800,0
20230808,181400,962463660,2800,2800,2800,2800,0
20230808,181300,962463660,2800,2800,2800,2800,0
20230808,181200,962463660,2800,2800,2800,2800,0
20230808,181100,962463660,2800,2800,2800,2800,0
20230808,181000,962463660,2800,2800,2800,2800,0
20230808,180900,962463660,2800,2800,2800,2800,0
20230808,180800,962463660,2800,2800,2800,2800,0
20230808,180700,962463660,2800,2800,2800,2800,0
20230808,180600,962463660,2800,2800,2800,2800,0
20230808,180500,962463660,2800,2800,2800,2800,0
20230808,180400,962463660,2800,2800,2800,2800,0
20230808,180300,962463660,2800,2800,2800,2800,0
20230808,180200,962463660,2800,2800,2800,2800,0
20230808,180100,962463660,2800,2800,2800,2800,0
20230808,180000,962463660,2800,2800,2800,2800,0
20230808,175900,962463660,2800,2800,2800,2800,0
20230808,175800,962463660,2800,2800,2800,2800,0
20230808,175700,962463660,2800,2800,2800,2800,4236
20230808,175600,962463660,2800,2800,2800,2800,0
20230808,175500,962463660,2800,2800,2800,2800,0
20230808,175400,962463660,2800,2800,2800,2800,0
20230808,175300,962463660,2800,2800,2800,2800,0
20230808,175200,962463660,2800,2800,2800,2800,0
20230808,175100,962463660,2800,2800,2800,2800,0
20230808,175000,962463660,2800,2800,2800,2800,0
20230808,174900,962463660,2800,2800,2800,2800,0
20230808,174800,962463660,2800,2800,2800,2800,0
20230808,174700,962463660,2800,2800,2800,2800,0
20230808,174600,962463660,2800,2800,2800,2800,0
20230808,174500,962463660,2800,2800,2800,2800,0
20230808,174400,962463660,2800,2800,2800,2800,0
20230808,174300,962463660,2800,2800,2800,2800,0
20230808,174200,962463660,2800,2800,2800,2800,0
20230808,174100,962463660,2800,2800,2800,2800,0
20230808,174000,962463660,2800,2800,2800,2800,0
20230808,173900,962463660,2800,2800,2800,2800,0
20230808,173800,962463660,2800,2800,2800,2800,0
20230808,173700,962463660,2800,2800,2800,2800,0
20230808,173600,962463660,2800,2800,2800,2800,0
20230808,173500,962463660,2800,2800,2800,2800,0
20230808,173400,962463660,2800,2800,2800,2800,0
20230808,173300,962463660,2800,2800,2800,2800,0
20230808,173200,962463660,2800,2800,2800,2800,0
20230808,173100,962463660,2800,2800,2800,2800,0
20230808,173000,962463660,2800,2800,2800,2800,0
20230808,172900,962463660,2800,2800,2800,2800,0
20230808,172800,962463660,2800,2800,2800,2800,0
20230808,172700,962463660,2800,2800,2800,2800,4236
20230808,172600,962463660,2800,2800,2800,2800,0
20230808,172500,962463660,2800,2800,2800,2800,0
20230808,172400,962463660,2800,2800,2800,2800,0
20230808,172300,962463660,2800,2800,2800,2800,0
20230808,172200,962463660,2800,2800,2800,2800,0
20230808,172100,962463660,2800,2800,2800,2800,0
20230808,172000,962463660,2800,2800,2800,2800,0
20230808,171900,962463660,2800,2800,2800,2800,0
20230808,171800,962463660,2800,2800,2800,2800,0
20230808,171700,962463660,2800,2800,2800,2800,0
20230808,171600,962463660,2800,2800,2800,2800,0
20230808,171500,962463660,2800,2800,2800,2800,0
20230808,171400,962463660,2800,2800,2800,2800,0
20230808,171300,962463660,2800,2800,2800,2800,0
20230808,171200,962463660,2800,2800,2800,2800,0
20230808,171100,962463660,2800,2800,2800,2800,0
20230808,171000,962463660,2800,2800,2800,2800,0
20230808,170900,962463660,2800,2800,2800,2800,0
20230808,170800,962463660,2800,2800,2800,2800,0
20230808,170700,962463660,2800,2800,2800,2800,0
20230808,170600,962463660,2800,2800,2800,2800,0
20230808,170500,962463660,2800,2800,2800,2800,0
20230808,170400,962463660,2800,2800,2800,2800,0
20230808,170300,962463660,2800,2800,2800,2800,0
20230808,170200,962463660,2800,2800,2800,2800,0
20230808,170100,962463660,2800,2800,2800,2800,0
20230808,170000,962463660,2800,2800,2800,2800,0
20230808,165900,962463660,2800,2800,2800,2800,0
20230808,165800,962463660,2800,2800,2800,2800,0
20230808,165700,962463660,2800,2800,2800,2800,4236
20230808,165600,962463660,2800,2800,2800,2800,0
20230808,165500,962463660,2800,2800,2800,2800,0
20230808,165400,962463660,2800,2800,2800,2800,0
20230808,165300,962463660,2800,2800,2800,2800,0
20230808,165200,962463660,2800,2800,2800,2800,0
20230808,165100,962463660,2800,2800,2800,2800,0
20230808,165000,962463660,2800,2800,2800,2800,0
20230808,164900,962463660,2800,2800,2800,2800,0
20230808,164800,962463660,2800,2800,2800,2800,0
20230808,164700,962463660,2800,2800,2800,2800,0
20230808,164600,962463660,2800,2800,2800,2800,0
20230808,164500,962463660,2800,2800,2800,2800,0
20230808,164400,962463660,2800,2800,2800,2800,0
20230808,164300,962463660,2800,2800,2800,2800,0
20230808,164200,962463660,2800,2800,2800,2800,0
20230808,164100,962463660,2800,2800,2800,2800,0
20230808,164000,962463660,2800,2800,2800,2800,0
20230808,163900,962463660,2800,2800,2800,2800,0
20230808,163800,962463660,2800,2800,2800,2800,0
20230808,163700,962463660,2800,2800,2800,2800,0
20230808,163600,962463660,2800,2800,2800,2800,0
20230808,163500,962463660,2800,2800,2800,2800,0
20230808,163400,962463660,2800,2800,2800,2800,0
20230808,163300,962463660,2800,2800,2800,2800,0
20230808,163200,962463660,2800,2800,2800,2800,0
20230808,163100,962463660,2800,2800,2800,2800,0
20230808,163000,962463660,2800,2800,2800,2800,0
20230808,162900,962463660,2800,2800,2800,2800,0
20230808,162800,962463660,2800,2800,2800,2800,0
20230808,162700,962463660,2800,2800,2800,2800,4236
20230808,162600,962463660,2800,2800,2800,2800,0
20230808,162500,962463660,2800,2800,2800,2800,0
20230808,162400,962463660,2800,2800,2800,2800,0
20230808,162300,962463660,2800,2800,2800,2800,0
20230808,162200,962463660,2800,2800,2800,2800,0
20230808,162100,962463660,2800,2800,2800,2800,0
20230808,162000,962463660,2800,2800,2800,2800,0
20230808,161900,962463660,2800,2800,2800,2800,0
20230808,161800,962463660,2800,2800,2800,2800,0
20230808,161700,962463660,2800,2800,2800,2800,0
20230808,161600,962463660,2800,2800,2800,2800,0
20230808,161500,962463660,2800,2800,2800,2800,0
20230808,161400,962463660,2800,2800,2800,2800,0
20230808,161300,962463660,2800,2800,2800,2800,0
20230808,161200,962463660,2800,2800,2800,2800,0
20230808,161100,962463660,2800,2800,2800,2800,0
20230808,161000,962463660,2800,2800,2800,2800,0
20230808,160900,962463660,2800,2800,2800,2800,0
20230808,160800,962463660,2800,2800,2800,2800,0
20230808,160700,962463660,2800,2800,2800,2800,0
20230808,160600,962463660,2800,2800,2800,2800,0
20230808,160500,962463660,2800,2800,2800,2800,0
20230808,160400,962463660,2800,2800,2800,2800,0
20230808,160300,962463660,2800,2800,2800,2800,0
20230808,160200,962463660,2800,2800,2800,2800,0
20230808,160100,962463660,2800,2800,2800,2800,0
20230808,160000,962463660,2800,2800,2800,2800,0
20230808,155900,962463660,2800,2800,2800,2800,0
20230808,155800,962463660,2800,2800,2800,2800,0
20230808,155700,962463660,2800,2800,2800,2800,4236
20230808,155600,962463660,2800,2800,2800,2800,0
20230808,155500,962463660,2800,2800,2800,2800,0
20230808,155400,962463660,2800,2800,2800,2800,0
20230808,155300,962463660,2800,2800,2800,2800,0
20230808,155200,962463660,2800,2800,2800,2800,0
20230808,155100,962463660,2800,2800,2800,2800,0
20230808,155000,962463660,2800,2800,2800,2800,0
20230808,154900,962463660,2800,2800,2800,2800,0
20230808,154800,962463660,2800,2800,2800,2800,0
20230808,154700,962463660,2800,2800,2800,2800,0
20230808,154600,962463660,2800,2800,2800,2800,0
20230808,154500,962463660,2800,2800,2800,2800,0
20230808,154400,962463660,2800,2800,2800,2800,0
20230808,154300,962463660,2800,2800,2800,2800,0
20230808,154200,962463660,2800,2800,2800,2800,0
20230808,154100,962463660,2800,2800,2800,2800,0
20230808,154000,962463660,2800,2800,2800,2800,0
20230808,153900,962463660,2800,2800,2800,2800,0
20230808,153800,962463660,2800,2800,2800,2800,0
20230808,153700,962463660,2800,2800,2800,2800,0
20230808,153600,962463660,2800,2800,2800,2800,0
20230808,153500,962463660,2800,2800,2800,2800,0
20230808,153400,962463660,2800,2800,2800,2800,0
20230808,153300,962463660,2800,2800,2800,2800,0
20230808,153200,962463660,2800,2800,2800,2800,0
20230808,153100,962463660,2800,2800,2800,2800,0
20230808,153000,962463660,2800,2800,2800,2800,4236
20230808,152900,950602860,2805,2805,2805,2805,0
20230808,152800,950602860,2805,2805,2805,2805,0
20230808,152700,950602860,2805,2805,2805,2805,0
20230808,152600,950602860,2805,2805,2805,2805,0
20230808,152500,950602860,2805,2805,2805,2805,0
20230808,152400,950602860,2805,2805,2805,2805,0
20230808,152300,950602860,2805,2805,2805,2805,0
20230808,152200,950602860,2805,2805,2805,2805,0
20230808,152100,950602860,2805,2805,2805,2805,0
20230808,152000,950602860,2805,2805,2805,2805,0
20230808,151900,950602860,2805,2795,2805,2785,2369
20230808,151800,943995190,2805,2795,2805,2795,247
20230808,151700,943303680,2800,2790,2800,2790,203
20230808,151600,942735410,2795,2785,2800,2785,206
20230808,151500,942159935,2800,2800,2805,2790,927
20230808,151400,939565150,2800,2795,2800,2785,179
20230808,151300,939064045,2785,2795,2800,2780,25
20230808,151200,938994285,2790,2790,2800,2780,406
20230808,151100,937861645,2800,2790,2805,2785,392
20230808,151000,936765180,2790,2790,2800,2790,31
20230808,150900,936678550,2790,2790,2805,2790,311
20230808,150800,935809280,2790,2790,2800,2790,2017
20230808,150700,930168235,2790,2780,2795,2780,409
20230808,150600,929026995,2795,2785,2795,2780,1321
20230808,150500,925353410,2785,2790,2790,2780,727
20230808,150400,923326225,2795,2780,2815,2780,1460
20230808,150300,919256490,2780,2780,2780,2775,298
20230808,150200,918428175,2775,2775,2780,2775,28
20230808,150100,918350470,2775,2780,2780,2775,2640
20230808,150000,911011510,2785,2780,2800,2780,107
20230808,145900,910712015,2800,2790,2800,2790,419
20230808,145800,909540820,2795,2780,2800,2780,1324
20230808,145700,905845550,2780,2780,2785,2780,1138
20230808,145600,902681900,2780,2780,2785,2780,30
20230808,145500,902598495,2780,2785,2790,2780,108
20230808,145400,902297730,2785,2785,2790,2785,23
20230808,145300,902233670,2785,2790,2790,2785,82
20230808,145200,902004960,2795,2795,2795,2790,23
20230808,145100,901940775,2790,2790,2795,2790,34
20230808,145000,901845910,2790,2795,2795,2790,20
20230808,144900,901790100,2790,2790,2795,2790,117
20230808,144800,901463665,2790,2790,2795,2790,26
20230808,144700,901391115,2790,2780,2790,2780,4811
20230808,144600,887970775,2780,2780,2785,2780,37
20230808,144500,887867855,2780,2785,2790,2780,520
20230808,144400,886419660,2785,2790,2795,2785,2148
20230808,144300,880426750,2795,2795,2805,2795,46
20230808,144200,880298115,2795,2800,2800,2795,123
20230808,144100,879953790,2800,2800,2805,2800,78
20230808,144000,879735385,2800,2790,2800,2790,1642
20230808,143900,875139980,2790,2790,2795,2790,42
20230808,143800,875022740,2790,2795,2795,2790,1188
20230808,143700,871702630,2795,2800,2805,2795,166
20230808,143600,871237875,2800,2800,2805,2800,20
20230808,143500,871181865,2800,2795,2800,2795,537
20230808,143400,869678370,2795,2795,2805,2795,628
20230808,143300,867917705,2795,2795,2800,2795,318
20230808,143200,867027390,2795,2795,2800,2795,29
20230808,143100,866946310,2800,2800,2805,2800,1138
20230808,143000,863759905,2800,2800,2805,2800,8
20230808,142900,863737495,2800,2805,2805,2800,11
20230808,142800,863706680,2800,2805,2805,2800,4
20230808,142700,863695475,2800,2805,2805,2800,9
20230808,142600,863670265,2800,2805,2810,2800,813
20230808,142500,861389710,2805,2800,2805,2800,294
20230808,142400,860566500,2805,2800,2805,2800,4
20230808,142300,860555295,2805,2800,2805,2800,245
20230808,142200,859869285,2800,2805,2805,2800,113
20230808,142100,859552880,2800,2805,2805,2800,4
20230808,142000,859541670,2805,2805,2805,2800,14
20230808,141900,859502455,2805,2805,2805,2805,0
20230808,141800,859502455,2805,2805,2805,2800,14
20230808,141700,859463235,2800,2800,2800,2800,604
20230808,141600,857772035,2795,2805,2805,2795,1005
20230808,141500,854962415,2800,2805,2805,2800,9
20230808,141400,854937205,2800,2805,2805,2800,4
20230808,141300,854925995,2800,2800,2805,2800,16
20230808,141200,854881190,2800,2800,2800,2800,1608
20230808,141100,850378790,2800,2795,2800,2795,5
20230808,141000,850364810,2795,2795,2800,2795,13
20230808,140900,850328460,2795,2795,2800,2795,2020
20230808,140800,844682555,2800,2800,2800,2795,1793
20230808,140700,839665765,2800,2805,2805,2800,4
20230808,140600,839654560,2805,2805,2810,2805,2738
20230808,140500,831974415,2810,2810,2810,2810,2
20230808,140400,831968795,2805,2810,2810,2805,4
20230808,140300,831957570,2805,2810,2810,2805,9
20230808,140200,831932315,2810,2810,2810,2810,1
20230808,140100,831929505,2815,2815,2815,2815,6
20230808,140000,831912615,2810,2815,2820,2810,954
20230808,135900,829227190,2815,2815,2815,2810,534
20230808,135800,827724010,2810,2810,2810,2810,689
20230808,135700,825787920,2810,2805,2810,2805,5
20230808,135600,825773885,2810,2805,2810,2805,312
20230808,135500,824898715,2810,2810,2810,2805,554
20230808,135400,823341990,2805,2805,2810,2805,60
20230808,135300,823173685,2810,2810,2810,2810,2
20230808,135200,823168065,2805,2810,2810,2805,8
20230808,135100,823145620,2805,2810,2810,2805,169
20230808,135000,822671565,2805,2810,2810,2805,274
20230808,134900,821902990,2810,2805,2810,2805,13
20230808,134800,821866515,2805,2810,2810,2805,4
20230808,134700,821855290,2810,2805,2810,2805,1118
20230808,134600,818719270,2805,2805,2810,2805,12
20230808,134500,818685605,2810,2805,2810,2805,147
20230808,134400,818273260,2810,2810,2810,2805,10
20230808,134300,818245195,2805,2810,2810,2805,216
20230808,134200,817639300,2805,2805,2810,2805,117
20230808,134100,817311105,2805,2810,2810,2805,96
20230808,134000,817041820,2805,2810,2810,2805,305
20230808,133900,816186285,2805,2805,2810,2805,12
20230808,133800,816152620,2805,2810,2810,2805,1044
20230808,133700,813218990,2810,2805,2810,2805,9
20230808,133600,813193740,2810,2810,2810,2810,2
20230808,133500,813188120,2815,2800,2815,2800,308
20230808,133400,812324185,2800,2805,2805,2800,9
20230808,133300,812298975,2805,2800,2805,2800,14
20230808,133200,812259720,2805,2805,2805,2805,348
20230808,133100,811283580,2805,2800,2805,2800,343
20230808,133000,810321510,2800,2800,2805,2800,26
20230808,132900,810248705,2800,2805,2805,2800,15
20230808,132800,810206645,2800,2800,2805,2800,7
20230808,132700,810187040,2800,2800,2800,2800,479
20230808,132600,808845840,2795,2800,2800,2795,9
20230808,132500,808820675,2800,2800,2800,2800,96
20230808,132400,808551875,2800,2800,2805,2800,563
20230808,132300,806975470,2795,2795,2800,2795,5
20230808,132200,806961485,2795,2800,2800,2795,8
20230808,132100,806939120,2800,2800,2800,2800,243
20230808,132000,806258720,2805,2805,2805,2800,10
20230808,131900,806230705,2805,2805,2805,2800,4
20230808,131800,806219495,2800,2805,2805,2800,6
20230808,131700,806202685,2810,2795,2810,2795,725
20230808,131600,804174310,2795,2790,2795,2790,3
20230808,131500,804165935,2795,2790,2795,2790,71
20230808,131400,803967835,2790,2790,2795,2790,94
20230808,131300,803705570,2795,2790,2795,2790,10
20230808,131200,803677660,2790,2795,2795,2790,5
20230808,131100,803663700,2795,2790,2795,2790,4
20230808,131000,803652530,2790,2795,2795,2790,58
20230808,130900,803490455,2795,2800,2800,2790,210
20230808,130800,802903515,2795,2795,2800,2795,158
20230808,130700,802461895,2795,2795,2795,2790,105
20230808,130600,802168430,2795,2795,2795,2795,108
20230808,130500,801866570,2795,2800,2800,2795,6
20230808,130400,801849795,2800,2800,2800,2795,118
20230808,130300,801519445,2800,2805,2805,2800,8
20230808,130200,801497040,2805,2795,2805,2795,97
20230808,130100,801225115,2800,2795,2800,2795,12
20230808,130000,801191570,2800,2795,2800,2795,5
20230808,125900,801177585,2800,2800,2800,2800,1
20230808,125800,801174785,2795,2800,2800,2790,694
20230808,125700,799235805,2795,2800,2800,2795,209
20230808,125600,798651640,2795,2800,2800,2795,708
20230808,125500,796672775,2800,2800,2800,2795,6
20230808,125400,796655985,2800,2795,2800,2795,12
20230808,125300,796622440,2795,2795,2800,2795,900
20230808,125200,794106930,2800,2795,2800,2795,23
20230808,125100,794042540,2795,2800,2800,2795,414
20230808,125000,792883375,2800,2805,2805,2800,16
20230808,124900,792838565,2805,2800,2805,2800,10
20230808,124800,792810555,2805,2800,2805,2800,74
20230808,124700,792603350,2800,2795,2800,2795,12
20230808,124600,792569800,2800,2800,2800,2795,6
20230808,124500,792553015,2795,2795,2800,2795,343
20230808,124400,791594325,2795,2800,2800,2795,294
20230808,124300,790772585,2795,2800,2800,2795,10
20230808,124200,790744630,2800,2795,2800,2795,10
20230808,124100,790716670,2795,2800,2800,2795,4
20230808,124000,790705485,2800,2800,2800,2795,7
20230808,123900,790685900,2795,2800,2800,2795,11
20230808,123800,790655145,2800,2790,2800,2790,187
20230808,123700,790132485,2795,2795,2795,2790,40
20230808,123600,790020725,2795,2790,2795,2790,17
20230808,123500,789973240,2795,2795,2795,2790,10
20230808,123400,789945325,2790,2790,2790,2785,500
20230808,123300,788550340,2785,2785,2790,2785,6
20230808,123200,788533625,2790,2795,2795,2790,8
20230808,123100,788511295,2785,2785,2785,2785,3
20230808,123000,788502940,2795,2780,2795,2780,411
20230808,122900,787358315,2785,2785,2785,2780,8
20230808,122800,787336055,2785,2785,2785,2785,2
20230808,122700,787330485,2785,2785,2790,2785,501
20230808,122600,785935195,2785,2785,2790,2785,490
20230808,122500,784570535,2790,2785,2790,2785,75
20230808,122400,784361655,2790,2785,2790,2785,161
20230808,122300,783912475,2790,2790,2790,2785,10
20230808,122200,783884610,2785,2790,2790,2785,8
20230808,122100,783862325,2790,2790,2790,2785,20
20230808,122000,783806590,2785,2795,2795,2785,668
20230808,121900,781942875,2790,2790,2795,2790,8
20230808,121800,781920545,2795,2790,2795,2790,9
20230808,121700,781895430,2795,2790,2795,2790,5
20230808,121600,781881470,2795,2790,2795,2790,5
20230808,121500,781867515,2790,2795,2795,2790,11
20230808,121400,781836815,2795,2795,2795,2795,3
20230808,121300,781828430,2790,2795,2795,2790,1518
20230808,121200,777592670,2800,2800,2800,2795,8
20230808,121100,777570295,2800,2805,2805,2800,969
20230808,121000,774857090,2805,2805,2805,2800,147
20230808,120900,774444770,2805,2800,2805,2800,5
20230808,120800,774430765,2800,2805,2805,2800,11
20230808,120700,774399955,2805,2800,2805,2800,4
20230808,120600,774388750,2805,2800,2805,2800,10
20230808,120500,774360740,2800,2800,2805,2800,6
20230808,120400,774343935,2805,2805,2805,2805,2
20230808,120300,774338325,2800,2800,2805,2800,11
20230808,120200,774307520,2805,2800,2805,2800,124
20230808,120100,773960310,2800,2805,2805,2800,14
20230808,120000,773921095,2800,2805,2805,2800,3
20230808,115900,773912690,2800,2805,2805,2800,9
20230808,115800,773887480,2800,2805,2805,2800,9
20230808,115700,773862270,2805,2805,2805,2805,1
20230808,115600,773859465,2800,2805,2805,2800,11
20230808,115500,773828655,2800,2800,2805,2800,437
20230808,115400,772605050,2805,2800,2805,2800,10
20230808,115300,772577040,2805,2805,2805,2800,4
20230808,115200,772565830,2805,2800,2805,2800,9
20230808,115100,772540620,2805,2805,2810,2805,286
20230808,115000,771736995,2805,2805,2805,2805,22
20230808,114900,771675285,2805,2800,2805,2800,3629
20230808,114800,761514080,2800,2810,2810,2800,6870
20230808,114700,742263920,2805,2810,2810,2805,9
20230808,114600,742238665,2805,2810,2810,2805,4
20230808,114500,742227440,2805,2810,2810,2805,71
20230808,114400,742028275,2810,2815,2815,2810,1067
20230808,114300,739030000,2815,2815,2815,2815,2
20230808,114200,739024370,2810,2815,2815,2810,4
20230808,114100,739013125,2815,2815,2820,2815,849
20230808,114000,736623180,2820,2815,2820,2815,8
20230808,113900,736600655,2820,2810,2820,2810,253
20230808,113800,735888465,2815,2815,2815,2815,3
20230808,113700,735880020,2810,2815,2815,2810,14
20230808,113600,735840675,2815,2810,2815,2810,5
20230808,113500,735826615,2810,2820,2820,2810,254
20230808,113400,735112055,2815,2820,2820,2815,109
20230808,113300,734804710,2820,2820,2820,2820,1
20230808,113200,734801890,2815,2820,2820,2815,11
20230808,113100,734770915,2820,2820,2820,2820,36
20230808,113000,734669395,2815,2820,2820,2815,21
20230808,112900,734610265,2820,2820,2820,2820,260
20230808,112800,733877065,2820,2815,2820,2815,78
20230808,112700,733657485,2815,2815,2815,2810,114
20230808,112600,733336595,2820,2820,2820,2820,2
20230808,112500,733330955,2810,2815,2820,2810,83
20230808,112400,733097265,2815,2815,2815,2815,60
20230808,112300,732928365,2815,2815,2820,2815,12
20230808,112200,732894575,2820,2815,2820,2815,3
20230808,112100,732886125,2815,2815,2815,2815,385
20230808,112000,731802350,2810,2815,2815,2810,15
20230808,111900,731760195,2815,2815,2815,2810,329
20230808,111800,730835635,2810,2810,2815,2810,1604
20230808,111700,726328385,2815,2810,2815,2810,16
20230808,111600,726283370,2815,2810,2815,2810,11
20230808,111500,726252450,2815,2815,2815,2810,23
20230808,111400,726187805,2815,2815,2815,2815,1
20230808,111300,726184990,2810,2820,2820,2810,184
20230808,111200,725667060,2815,2825,2825,2815,2276
20230808,111100,719253260,2820,2825,2830,2820,430
20230808,111000,718038515,2830,2835,2835,2825,29
20230808,110900,717956450,2835,2835,2835,2830,108
20230808,110800,717650275,2840,2840,2845,2840,66
20230808,110700,717462830,2845,2840,2845,2840,202
20230808,110600,716889140,2840,2835,2840,2830,257
20230808,110500,716160060,2835,2830,2835,2830,14
20230808,110400,716120430,2835,2820,2835,2820,406
20230808,110300,714971625,2825,2830,2830,2820,7
20230808,110200,714951860,2825,2825,2825,2825,91
20230808,110100,714694785,2825,2825,2825,2820,248
20230808,110000,713995235,2825,2825,2825,2825,3
20230808,105900,713986760,2825,2825,2825,2820,19
20230808,105800,713933120,2825,2825,2830,2825,366
20230808,105700,712899120,2825,2825,2825,2825,7
20230808,105600,712879345,2830,2825,2830,2825,29
20230808,105500,712797305,2830,2830,2830,2830,2
20230808,105400,712791645,2830,2830,2830,2825,104
20230808,105300,712497335,2830,2835,2835,2825,393
20230808,105200,711387095,2830,2835,2835,2825,4196
20230808,105100,699530880,2835,2835,2835,2830,23
20230808,105000,699465690,2835,2835,2835,2835,1
20230808,104900,699462855,2830,2835,2835,2830,5
20230808,104800,699448690,2840,2835,2840,2825,2451
20230808,104700,692518210,2830,2840,2840,2830,697
20230808,104600,690544905,2845,2840,2845,2840,3
20230808,104500,690536380,2840,2840,2845,2840,660
20230808,104400,688658715,2840,2840,2840,2840,206
20230808,104300,688073675,2845,2845,2845,2840,1297
20230808,104200,684388420,2855,2855,2855,2845,886
20230808,104100,681860740,2855,2855,2855,2855,3
20230808,104000,681852175,2850,2865,2865,2845,1954
20230808,103900,676288930,2860,2875,2880,2860,1305
20230808,103800,672541545,2875,2875,2880,2875,393
20230808,103700,671411170,2875,2885,2885,2875,122
20230808,103600,671059325,2880,2880,2880,2870,1691
20230808,103500,666189885,2880,2875,2885,2870,2794
20230808,103400,658147890,2870,2855,2870,2855,1579
20230808,103300,653627535,2860,2870,2870,2860,1309
20230808,103200,649873080,2870,2860,2870,2860,1108
20230808,103100,646696490,2860,2880,2885,2860,3120
20230808,103000,637713020,2880,2860,2880,2855,10966
20230808,102900,606166630,2875,2850,2875,2850,13173
20230808,102800,568428750,2845,2840,2850,2840,4450
20230808,102700,555763535,2835,2825,2840,2825,2276
20230808,102600,549307465,2830,2830,2830,2830,0
20230808,102500,549307465,2830,2825,2830,2825,115
20230808,102400,548982090,2830,2830,2830,2830,0
20230808,102300,548982090,2830,2835,2835,2830,4456
20230808,102200,536359685,2835,2835,2835,2835,1
20230808,102100,536356850,2835,2835,2835,2835,12
20230808,102000,536322830,2845,2835,2845,2835,14
20230808,101900,536283030,2845,2845,2855,2845,228
20230808,101800,535632560,2845,2840,2860,2840,504
20230808,101700,534194940,2840,2840,2840,2840,95
20230808,101600,533925140,2840,2840,2850,2835,794
20230808,101500,531667055,2835,2840,2840,2835,1016
20230808,101400,528783280,2840,2840,2840,2840,5
20230808,101300,528769080,2845,2840,2845,2840,433
20230808,101200,527538860,2840,2850,2850,2840,2486
20230808,101100,520461485,2850,2850,2850,2850,43
20230808,101000,520338935,2850,2855,2855,2850,917
20230808,100900,517722770,2855,2855,2855,2850,25
20230808,100800,517651410,2860,2860,2860,2860,924
20230808,100700,515008770,2865,2860,2870,2855,1396
20230808,100600,511010685,2860,2850,2865,2850,22
20230808,100500,510947775,2865,2845,2865,2845,6588
20230808,100400,492097410,2840,2845,2850,2840,779
20230808,100300,489877480,2845,2840,2845,2840,503
20230808,100200,488448955,2840,2845,2850,2840,1008
20230808,100100,485583845,2840,2845,2845,2835,2408
20230808,100000,478733160,2850,2835,2850,2835,1130
20230808,095900,475516470,2840,2830,2840,2830,1099
20230808,095800,472396345,2830,2830,2830,2830,524
20230808,095700,470913425,2830,2850,2850,2830,2017
20230808,095600,465181755,2850,2845,2850,2845,2121
20230808,095500,459138790,2840,2850,2850,2840,406
20230808,095400,457981930,2850,2850,2850,2845,153
20230808,095300,457546010,2845,2845,2850,2845,795
20230808,095200,455281395,2845,2830,2850,2830,1580
20230808,095100,450791895,2830,2835,2835,2830,4
20230808,095000,450780570,2835,2835,2840,2835,107
20230808,094900,450477220,2835,2840,2840,2835,36
20230808,094800,450375020,2845,2845,2850,2845,1603
20230808,094700,445807000,2850,2830,2850,2830,2252
20230808,094600,439406105,2825,2840,2840,2825,1076
20230808,094500,436351425,2840,2850,2850,2840,239
20230808,094400,435671665,2850,2850,2850,2850,101
20230808,094300,435383815,2845,2845,2850,2845,71
20230808,094200,435181805,2845,2845,2850,2835,2593
20230808,094100,427798205,2845,2845,2845,2845,0
20230808,094000,427798205,2845,2840,2850,2835,443
20230808,093900,426537055,2840,2835,2845,2825,6140
20230808,093800,409146515,2835,2840,2845,2835,207
20230808,093700,408559205,2845,2830,2850,2830,787
20230808,093600,406324600,2825,2840,2840,2825,721
20230808,093500,404280610,2840,2825,2840,2825,5709
20230808,093400,388124405,2815,2810,2850,2810,5111
20230808,093300,373696875,2815,2830,2830,2810,346
20230808,093200,372721610,2830,2835,2850,2830,1239
20230808,093100,369199815,2830,2830,2850,2820,3319
20230808,093000,359793685,2830,2825,2850,2815,5736
20230808,092900,343572315,2825,2830,2830,2825,3
20230808,092800,343563830,2825,2830,2850,2825,5356
20230808,092700,328351680,2830,2835,2835,2830,2
20230808,092600,328346015,2835,2825,2835,2825,115
20230808,092500,328021115,2825,2830,2830,2825,132
20230808,092400,327648075,2840,2830,2845,2830,1572
20230808,092300,323183985,2835,2845,2860,2835,7335
20230808,092200,302307895,2840,2845,2855,2840,444
20230808,092100,301044285,2840,2835,2850,2835,7173
20230808,092000,280611435,2840,2805,2860,2805,48609
20230808,091900,142519785,2805,2810,2810,2800,3732
20230808,091800,132055440,2815,2810,2820,2810,872
20230808,091700,129604390,2820,2805,2820,2805,4
20230808,091600,129593140,2825,2815,2825,2800,10142
20230808,091500,101005590,2815,2805,2825,2805,12800
20230808,091400,64982085,2805,2785,2805,2785,9186
20230808,091300,39255300,2770,2770,2770,2770,0
20230808,091200,39255300,2770,2780,2780,2770,6140
20230808,091100,22191780,2780,2770,2780,2765,2544
20230808,091000,15155990,2780,2775,2780,2775,1001
20230808,090900,12376250,2765,2765,2765,2765,0
20230808,090800,12376250,2765,2765,2765,2765,0
20230808,090700,12376250,2765,2765,2765,2765,0
20230808,090600,12376250,2765,2770,2780,2765,4066
20230808,090500,1081435,2770,2770,2770,2770,1
20230808,090400,1078665,2770,2775,2775,2755,63
20230808,090300,905050,2755,2755,2755,2755,60
20230808,090200,739750,2750,2750,2750,2750,0
20230808,090100,739750,2750,2750,2750,2750,49
20230808,090000,605000,2750,2750,2750,2750,220