stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,195400,1086923910,2985,2985,2985,2985,10535
20230810,195300,1086923910,2985,2985,2985,2985,0
20230810,195200,1086923910,2985,2985,2985,2985,0
20230810,195100,1086923910,2985,2985,2985,2985,0
20230810,195000,1086923910,2985,2985,2985,2985,0
20230810,194900,1086923910,2985,2985,2985,2985,0
20230810,194800,1086923910,2985,2985,2985,2985,0
20230810,194700,1086923910,2985,2985,2985,2985,0
20230810,194600,1086923910,2985,2985,2985,2985,0
20230810,194500,1086923910,2985,2985,2985,2985,0
20230810,194400,1086923910,2985,2985,2985,2985,0
20230810,194300,1086923910,2985,2985,2985,2985,0
20230810,194200,1086923910,2985,2985,2985,2985,0
20230810,194100,1086923910,2985,2985,2985,2985,0
20230810,194000,1086923910,2985,2985,2985,2985,0
20230810,193900,1086923910,2985,2985,2985,2985,0
20230810,193800,1086923910,2985,2985,2985,2985,0
20230810,193700,1086923910,2985,2985,2985,2985,0
20230810,193600,1086923910,2985,2985,2985,2985,0
20230810,193500,1086923910,2985,2985,2985,2985,0
20230810,193400,1086923910,2985,2985,2985,2985,0
20230810,193300,1086923910,2985,2985,2985,2985,0
20230810,193200,1086923910,2985,2985,2985,2985,0
20230810,193100,1086923910,2985,2985,2985,2985,0
20230810,193000,1086923910,2985,2985,2985,2985,0
20230810,192900,1086923910,2985,2985,2985,2985,0
20230810,192800,1086923910,2985,2985,2985,2985,0
20230810,192700,1086923910,2985,2985,2985,2985,0
20230810,192600,1086923910,2985,2985,2985,2985,0
20230810,192500,1086923910,2985,2985,2985,2985,0
20230810,192400,1086923910,2985,2985,2985,2985,10535
20230810,192300,1086923910,2985,2985,2985,2985,0
20230810,192200,1086923910,2985,2985,2985,2985,0
20230810,192100,1086923910,2985,2985,2985,2985,0
20230810,192000,1086923910,2985,2985,2985,2985,0
20230810,191900,1086923910,2985,2985,2985,2985,0
20230810,191800,1086923910,2985,2985,2985,2985,0
20230810,191700,1086923910,2985,2985,2985,2985,0
20230810,191600,1086923910,2985,2985,2985,2985,0
20230810,191500,1086923910,2985,2985,2985,2985,0
20230810,191400,1086923910,2985,2985,2985,2985,0
20230810,191300,1086923910,2985,2985,2985,2985,0
20230810,191200,1086923910,2985,2985,2985,2985,0
20230810,191100,1086923910,2985,2985,2985,2985,0
20230810,191000,1086923910,2985,2985,2985,2985,0
20230810,190900,1086923910,2985,2985,2985,2985,0
20230810,190800,1086923910,2985,2985,2985,2985,0
20230810,190700,1086923910,2985,2985,2985,2985,0
20230810,190600,1086923910,2985,2985,2985,2985,0
20230810,190500,1086923910,2985,2985,2985,2985,0
20230810,190400,1086923910,2985,2985,2985,2985,0
20230810,190300,1086923910,2985,2985,2985,2985,0
20230810,190200,1086923910,2985,2985,2985,2985,0
20230810,190100,1086923910,2985,2985,2985,2985,0
20230810,190000,1086923910,2985,2985,2985,2985,0
20230810,185900,1086923910,2985,2985,2985,2985,0
20230810,185800,1086923910,2985,2985,2985,2985,0
20230810,185700,1086923910,2985,2985,2985,2985,0
20230810,185600,1086923910,2985,2985,2985,2985,0
20230810,185500,1086923910,2985,2985,2985,2985,0
20230810,185400,1086923910,2985,2985,2985,2985,10535
20230810,185300,1086923910,2985,2985,2985,2985,0
20230810,185200,1086923910,2985,2985,2985,2985,0
20230810,185100,1086923910,2985,2985,2985,2985,0
20230810,185000,1086923910,2985,2985,2985,2985,0
20230810,184900,1086923910,2985,2985,2985,2985,0
20230810,184800,1086923910,2985,2985,2985,2985,0
20230810,184700,1086923910,2985,2985,2985,2985,0
20230810,184600,1086923910,2985,2985,2985,2985,0
20230810,184500,1086923910,2985,2985,2985,2985,0
20230810,184400,1086923910,2985,2985,2985,2985,0
20230810,184300,1086923910,2985,2985,2985,2985,0
20230810,184200,1086923910,2985,2985,2985,2985,0
20230810,184100,1086923910,2985,2985,2985,2985,0
20230810,184000,1086923910,2985,2985,2985,2985,0
20230810,183900,1086923910,2985,2985,2985,2985,0
20230810,183800,1086923910,2985,2985,2985,2985,0
20230810,183700,1086923910,2985,2985,2985,2985,0
20230810,183600,1086923910,2985,2985,2985,2985,0
20230810,183500,1086923910,2985,2985,2985,2985,0
20230810,183400,1086923910,2985,2985,2985,2985,0
20230810,183300,1086923910,2985,2985,2985,2985,0
20230810,183200,1086923910,2985,2985,2985,2985,0
20230810,183100,1086923910,2985,2985,2985,2985,0
20230810,183000,1086923910,2985,2985,2985,2985,0
20230810,182900,1086923910,2985,2985,2985,2985,0
20230810,182800,1086923910,2985,2985,2985,2985,0
20230810,182700,1086923910,2985,2985,2985,2985,0
20230810,182600,1086923910,2985,2985,2985,2985,0
20230810,182500,1086923910,2985,2985,2985,2985,0
20230810,182400,1086923910,2985,2985,2985,2985,10535
20230810,182300,1086923910,2985,2985,2985,2985,0
20230810,182200,1086923910,2985,2985,2985,2985,0
20230810,182100,1086923910,2985,2985,2985,2985,0
20230810,182000,1086923910,2985,2985,2985,2985,0
20230810,181900,1086923910,2985,2985,2985,2985,0
20230810,181800,1086923910,2985,2985,2985,2985,0
20230810,181700,1086923910,2985,2985,2985,2985,0
20230810,181600,1086923910,2985,2985,2985,2985,0
20230810,181500,1086923910,2985,2985,2985,2985,0
20230810,181400,1086923910,2985,2985,2985,2985,0
20230810,181300,1086923910,2985,2985,2985,2985,0
20230810,181200,1086923910,2985,2985,2985,2985,0
20230810,181100,1086923910,2985,2985,2985,2985,0
20230810,181000,1086923910,2985,2985,2985,2985,0
20230810,180900,1086923910,2985,2985,2985,2985,0
20230810,180800,1086923910,2985,2985,2985,2985,0
20230810,180700,1086923910,2985,2985,2985,2985,0
20230810,180600,1086923910,2985,2985,2985,2985,0
20230810,180500,1086923910,2985,2985,2985,2985,0
20230810,180400,1086923910,2985,2985,2985,2985,0
20230810,180300,1086923910,2985,2985,2985,2985,0
20230810,180200,1086923910,2985,2985,2985,2985,0
20230810,180100,1086923910,2985,2985,2985,2985,0
20230810,180000,1086923910,2985,2985,2985,2985,0
20230810,175900,1086923910,2985,2985,2985,2985,0
20230810,175800,1086923910,2985,2985,2985,2985,0
20230810,175700,1086923910,2985,2985,2985,2985,0
20230810,175600,1086923910,2985,2985,2985,2985,0
20230810,175500,1086923910,2985,2985,2985,2985,0
20230810,175400,1086923910,2985,2985,2985,2985,10535
20230810,175300,1086923910,2985,2985,2985,2985,0
20230810,175200,1086923910,2985,2985,2985,2985,0
20230810,175100,1086923910,2985,2985,2985,2985,0
20230810,175000,1086923910,2985,2985,2985,2985,0
20230810,174900,1086923910,2985,2985,2985,2985,0
20230810,174800,1086923910,2985,2985,2985,2985,0
20230810,174700,1086923910,2985,2985,2985,2985,0
20230810,174600,1086923910,2985,2985,2985,2985,0
20230810,174500,1086923910,2985,2985,2985,2985,0
20230810,174400,1086923910,2985,2985,2985,2985,0
20230810,174300,1086923910,2985,2985,2985,2985,0
20230810,174200,1086923910,2985,2985,2985,2985,0
20230810,174100,1086923910,2985,2985,2985,2985,0
20230810,174000,1086923910,2985,2985,2985,2985,0
20230810,173900,1086923910,2985,2985,2985,2985,0
20230810,173800,1086923910,2985,2985,2985,2985,0
20230810,173700,1086923910,2985,2985,2985,2985,0
20230810,173600,1086923910,2985,2985,2985,2985,0
20230810,173500,1086923910,2985,2985,2985,2985,0
20230810,173400,1086923910,2985,2985,2985,2985,0
20230810,173300,1086923910,2985,2985,2985,2985,0
20230810,173200,1086923910,2985,2985,2985,2985,0
20230810,173100,1086923910,2985,2985,2985,2985,0
20230810,173000,1086923910,2985,2985,2985,2985,0
20230810,172900,1086923910,2985,2985,2985,2985,0
20230810,172800,1086923910,2985,2985,2985,2985,0
20230810,172700,1086923910,2985,2985,2985,2985,0
20230810,172600,1086923910,2985,2985,2985,2985,0
20230810,172500,1086923910,2985,2985,2985,2985,0
20230810,172400,1086923910,2985,2985,2985,2985,10535
20230810,172300,1086923910,2985,2985,2985,2985,0
20230810,172200,1086923910,2985,2985,2985,2985,0
20230810,172100,1086923910,2985,2985,2985,2985,0
20230810,172000,1086923910,2985,2985,2985,2985,0
20230810,171900,1086923910,2985,2985,2985,2985,0
20230810,171800,1086923910,2985,2985,2985,2985,0
20230810,171700,1086923910,2985,2985,2985,2985,0
20230810,171600,1086923910,2985,2985,2985,2985,0
20230810,171500,1086923910,2985,2985,2985,2985,0
20230810,171400,1086923910,2985,2985,2985,2985,0
20230810,171300,1086923910,2985,2985,2985,2985,0
20230810,171200,1086923910,2985,2985,2985,2985,0
20230810,171100,1086923910,2985,2985,2985,2985,0
20230810,171000,1086923910,2985,2985,2985,2985,0
20230810,170900,1086923910,2985,2985,2985,2985,0
20230810,170800,1086923910,2985,2985,2985,2985,0
20230810,170700,1086923910,2985,2985,2985,2985,0
20230810,170600,1086923910,2985,2985,2985,2985,0
20230810,170500,1086923910,2985,2985,2985,2985,0
20230810,170400,1086923910,2985,2985,2985,2985,0
20230810,170300,1086923910,2985,2985,2985,2985,0
20230810,170200,1086923910,2985,2985,2985,2985,0
20230810,170100,1086923910,2985,2985,2985,2985,0
20230810,170000,1086923910,2985,2985,2985,2985,0
20230810,165900,1086923910,2985,2985,2985,2985,0
20230810,165800,1086923910,2985,2985,2985,2985,0
20230810,165700,1086923910,2985,2985,2985,2985,0
20230810,165600,1086923910,2985,2985,2985,2985,0
20230810,165500,1086923910,2985,2985,2985,2985,0
20230810,165400,1086923910,2985,2985,2985,2985,10535
20230810,165300,1086923910,2985,2985,2985,2985,0
20230810,165200,1086923910,2985,2985,2985,2985,0
20230810,165100,1086923910,2985,2985,2985,2985,0
20230810,165000,1086923910,2985,2985,2985,2985,0
20230810,164900,1086923910,2985,2985,2985,2985,0
20230810,164800,1086923910,2985,2985,2985,2985,0
20230810,164700,1086923910,2985,2985,2985,2985,0
20230810,164600,1086923910,2985,2985,2985,2985,0
20230810,164500,1086923910,2985,2985,2985,2985,0
20230810,164400,1086923910,2985,2985,2985,2985,0
20230810,164300,1086923910,2985,2985,2985,2985,0
20230810,164200,1086923910,2985,2985,2985,2985,0
20230810,164100,1086923910,2985,2985,2985,2985,0
20230810,164000,1086923910,2985,2985,2985,2985,0
20230810,163900,1086923910,2985,2985,2985,2985,0
20230810,163800,1086923910,2985,2985,2985,2985,0
20230810,163700,1086923910,2985,2985,2985,2985,0
20230810,163600,1086923910,2985,2985,2985,2985,0
20230810,163500,1086923910,2985,2985,2985,2985,0
20230810,163400,1086923910,2985,2985,2985,2985,0
20230810,163300,1086923910,2985,2985,2985,2985,0
20230810,163200,1086923910,2985,2985,2985,2985,0
20230810,163100,1086923910,2985,2985,2985,2985,0
20230810,163000,1086923910,2985,2985,2985,2985,0
20230810,162900,1086923910,2985,2985,2985,2985,0
20230810,162800,1086923910,2985,2985,2985,2985,0
20230810,162700,1086923910,2985,2985,2985,2985,0
20230810,162600,1086923910,2985,2985,2985,2985,0
20230810,162500,1086923910,2985,2985,2985,2985,0
20230810,162400,1086923910,2985,2985,2985,2985,10535
20230810,162300,1086923910,2985,2985,2985,2985,0
20230810,162200,1086923910,2985,2985,2985,2985,0
20230810,162100,1086923910,2985,2985,2985,2985,0
20230810,162000,1086923910,2985,2985,2985,2985,0
20230810,161900,1086923910,2985,2985,2985,2985,0
20230810,161800,1086923910,2985,2985,2985,2985,0
20230810,161700,1086923910,2985,2985,2985,2985,0
20230810,161600,1086923910,2985,2985,2985,2985,0
20230810,161500,1086923910,2985,2985,2985,2985,0
20230810,161400,1086923910,2985,2985,2985,2985,0
20230810,161300,1086923910,2985,2985,2985,2985,0
20230810,161200,1086923910,2985,2985,2985,2985,0
20230810,161100,1086923910,2985,2985,2985,2985,0
20230810,161000,1086923910,2985,2985,2985,2985,0
20230810,160900,1086923910,2985,2985,2985,2985,0
20230810,160800,1086923910,2985,2985,2985,2985,0
20230810,160700,1086923910,2985,2985,2985,2985,0
20230810,160600,1086923910,2985,2985,2985,2985,0
20230810,160500,1086923910,2985,2985,2985,2985,0
20230810,160400,1086923910,2985,2985,2985,2985,0
20230810,160300,1086923910,2985,2985,2985,2985,0
20230810,160200,1086923910,2985,2985,2985,2985,0
20230810,160100,1086923910,2985,2985,2985,2985,0
20230810,160000,1086923910,2985,2985,2985,2985,0
20230810,155900,1086923910,2985,2985,2985,2985,0
20230810,155800,1086923910,2985,2985,2985,2985,0
20230810,155700,1086923910,2985,2985,2985,2985,0
20230810,155600,1086923910,2985,2985,2985,2985,0
20230810,155500,1086923910,2985,2985,2985,2985,0
20230810,155400,1086923910,2985,2985,2985,2985,10535
20230810,155300,1086923910,2985,2985,2985,2985,0
20230810,155200,1086923910,2985,2985,2985,2985,0
20230810,155100,1086923910,2985,2985,2985,2985,0
20230810,155000,1086923910,2985,2985,2985,2985,0
20230810,154900,1086923910,2985,2985,2985,2985,0
20230810,154800,1086923910,2985,2985,2985,2985,0
20230810,154700,1086923910,2985,2985,2985,2985,0
20230810,154600,1086923910,2985,2985,2985,2985,0
20230810,154500,1086923910,2985,2985,2985,2985,0
20230810,154400,1086923910,2985,2985,2985,2985,0
20230810,154300,1086923910,2985,2985,2985,2985,0
20230810,154200,1086923910,2985,2985,2985,2985,0
20230810,154100,1086923910,2985,2985,2985,2985,0
20230810,154000,1086923910,2985,2985,2985,2985,0
20230810,153900,1086923910,2985,2985,2985,2985,0
20230810,153800,1086923910,2985,2985,2985,2985,0
20230810,153700,1086923910,2985,2985,2985,2985,0
20230810,153600,1086923910,2985,2985,2985,2985,0
20230810,153500,1086923910,2985,2985,2985,2985,0
20230810,153400,1086923910,2985,2985,2985,2985,0
20230810,153300,1086923910,2985,2985,2985,2985,0
20230810,153200,1086923910,2985,2985,2985,2985,0
20230810,153100,1086923910,2985,2985,2985,2985,0
20230810,153000,1086923910,2985,2985,2985,2985,10535
20230810,152900,1055476935,2980,2980,2980,2980,0
20230810,152800,1055476935,2980,2980,2980,2980,0
20230810,152700,1055476935,2980,2980,2980,2980,0
20230810,152600,1055476935,2980,2980,2980,2980,0
20230810,152500,1055476935,2980,2980,2980,2980,0
20230810,152400,1055476935,2980,2980,2980,2980,0
20230810,152300,1055476935,2980,2980,2980,2980,0
20230810,152200,1055476935,2980,2980,2980,2980,0
20230810,152100,1055476935,2980,2980,2980,2980,0
20230810,152000,1055476935,2980,2980,2980,2980,0
20230810,151900,1055476935,2980,2950,2980,2950,559
20230810,151800,1053819380,2950,2930,2980,2930,712
20230810,151700,1051710990,2930,2930,2935,2930,215
20230810,151600,1051080940,2930,2935,2935,2930,538
20230810,151500,1049504165,2950,2950,2955,2940,149
20230810,151400,1049065030,2950,2955,2955,2950,270
20230810,151300,1048267340,2955,2955,2955,2950,6979
20230810,151200,1027645365,2955,2955,2960,2955,260
20230810,151100,1026876660,2955,2955,2955,2955,543
20230810,151000,1025272095,2955,2955,2955,2955,1107
20230810,150900,1022000910,2955,2960,2965,2955,261
20230810,150800,1021228465,2960,2965,2965,2960,130
20230810,150700,1020843165,2960,2970,2980,2960,2335
20230810,150600,1013887105,2960,2960,2975,2960,456
20230810,150500,1012537315,2980,2955,2980,2955,2194
20230810,150400,1006002080,2950,2950,2955,2950,123
20230810,150300,1005638980,2955,2955,2980,2955,2650
20230810,150200,997751070,2955,2950,2955,2945,162
20230810,150100,997273245,2955,2940,2980,2940,1591
20230810,150000,992552685,2940,2935,2940,2935,203
20230810,145900,991956835,2940,2940,2945,2940,1014
20230810,145800,988971675,2940,2950,2950,2940,130
20230810,145700,988588810,2950,2955,2955,2950,135
20230810,145600,988190095,2955,2960,2960,2955,136
20230810,145500,987787700,2970,2975,2975,2970,216
20230810,145400,987145125,2975,2980,2980,2975,717
20230810,145300,985008850,2980,2980,2980,2970,1236
20230810,145200,981326795,2980,2980,2980,2975,2086
20230810,145100,975110530,2980,2975,2980,2965,1003
20230810,145000,972125985,2975,2970,2980,2970,301
20230810,144900,971229455,2980,2955,2980,2955,4514
20230810,144800,957800075,2950,2935,2950,2930,783
20230810,144700,955495535,2930,2930,2935,2930,337
20230810,144600,954506975,2925,2935,2935,2925,336
20230810,144500,953524010,2935,2925,2935,2925,351
20230810,144400,952496350,2925,2925,2925,2925,190
20230810,144300,951940600,2925,2925,2925,2925,78
20230810,144200,951712450,2930,2930,2930,2925,351
20230810,144100,950685705,2925,2930,2930,2925,203
20230810,144000,950090930,2930,2930,2930,2930,120
20230810,143900,949739330,2930,2930,2930,2930,110
20230810,143800,949417030,2930,2930,2930,2930,88
20230810,143700,949159190,2935,2930,2935,2930,275
20230810,143600,948352215,2930,2930,2930,2930,174
20230810,143500,947842395,2930,2930,2930,2930,148
20230810,143400,947408755,2930,2930,2930,2930,105
20230810,143300,947101105,2930,2930,2930,2930,171
20230810,143200,946600075,2930,2935,2935,2930,184
20230810,143100,946060830,2935,2935,2940,2930,177
20230810,143000,945541670,2935,2935,2940,2935,83
20230810,142900,945298030,2935,2940,2940,2925,2041
20230810,142800,939318355,2940,2935,2940,2935,104
20230810,142700,939012695,2935,2935,2940,2935,161
20230810,142600,938539960,2935,2935,2940,2935,273
20230810,142500,937738170,2935,2935,2935,2935,44
20230810,142400,937609030,2935,2935,2935,2935,145
20230810,142300,937183455,2935,2940,2940,2935,206
20230810,142200,936578740,2935,2940,2940,2935,196
20230810,142100,936002615,2940,2940,2940,2940,178
20230810,142000,935479295,2940,2945,2945,2940,42
20230810,141900,935355805,2940,2940,2945,2940,498
20230810,141800,933889870,2940,2940,2940,2940,47
20230810,141700,933751690,2940,2940,2940,2940,66
20230810,141600,933557650,2940,2940,2945,2940,176
20230810,141500,933040205,2940,2945,2945,2940,92
20230810,141400,932769430,2940,2940,2945,2940,167
20230810,141300,932278295,2940,2945,2945,2940,644
20230810,141200,930382900,2945,2945,2945,2945,158
20230810,141100,929917590,2945,2945,2945,2945,96
20230810,141000,929634870,2945,2945,2950,2945,154
20230810,140900,929181290,2945,2945,2950,2945,203
20230810,140800,928583255,2945,2945,2945,2945,35
20230810,140700,928480180,2945,2950,2950,2940,431
20230810,140600,927209470,2950,2950,2950,2950,294
20230810,140500,926342170,2950,2955,2955,2950,105
20230810,140400,926032245,2955,2955,2955,2955,115
20230810,140300,925692420,2955,2955,2955,2955,106
20230810,140200,925379190,2955,2955,2955,2955,131
20230810,140100,924992085,2955,2955,2955,2955,132
20230810,140000,924602025,2955,2955,2960,2955,166
20230810,135900,924111480,2955,2955,2955,2955,75
20230810,135800,923889855,2955,2955,2960,2955,133
20230810,135700,923496830,2955,2955,2955,2955,140
20230810,135600,923083130,2955,2955,2955,2955,98
20230810,135500,922793540,2955,2960,2965,2955,213
20230810,135400,922162335,2960,2960,2960,2955,1306
20230810,135300,918300690,2965,2960,2975,2960,523
20230810,135200,916748995,2955,2955,2955,2955,92
20230810,135100,916477135,2955,2950,2955,2950,65
20230810,135000,916285160,2955,2955,2960,2955,523
20230810,134900,914737690,2950,2945,2960,2945,1577
20230810,134800,910078240,2950,2950,2960,2950,387
20230810,134700,908936490,2955,2955,2955,2955,133
20230810,134600,908543475,2955,2955,2955,2955,416
20230810,134500,907314195,2955,2955,2955,2955,181
20230810,134400,906779340,2955,2955,2955,2955,158
20230810,134300,906312450,2955,2960,2960,2955,137
20230810,134200,905907415,2965,2955,2965,2955,108
20230810,134100,905588255,2960,2960,2960,2955,160
20230810,134000,905115130,2960,2960,2960,2960,438
20230810,133900,903818650,2965,2965,2965,2965,198
20230810,133800,903231580,2965,2975,2975,2965,337
20230810,133700,902231615,2975,2975,2975,2975,91
20230810,133600,901960890,2975,2980,2980,2975,166
20230810,133500,901467030,2975,2975,2980,2975,93
20230810,133400,901190350,2980,2975,2980,2975,8399
20230810,133300,876203270,2975,2975,2980,2975,36
20230810,133200,876096160,2975,2975,2975,2975,93
20230810,133100,875819485,2980,2975,2980,2975,115
20230810,133000,875477110,2975,2980,2980,2975,89
20230810,132900,875212325,2975,2975,2975,2975,1300
20230810,132800,871344825,2975,2975,2975,2975,64
20230810,132700,871154425,2975,2975,2975,2975,93
20230810,132600,870877750,2975,2975,2975,2975,71
20230810,132500,870666525,2975,2975,2975,2975,106
20230810,132400,870351175,2975,2975,2975,2975,17
20230810,132300,870300600,2975,2975,2980,2975,123
20230810,132200,869934665,2975,2980,2985,2975,3587
20230810,132100,859245645,2980,2980,2985,2980,1358
20230810,132000,855198745,2980,2985,2985,2980,1075
20230810,131900,851995240,2985,2980,2985,2980,413
20230810,131800,850762840,2980,2980,2985,2980,226
20230810,131700,850089350,2985,2980,2985,2980,964
20230810,131600,847213130,2980,2985,2985,2980,183
20230810,131500,846667780,2980,2975,2985,2975,3309
20230810,131400,836802030,2975,2980,2985,2975,68
20230810,131300,836599635,2980,2980,2985,2975,1646
20230810,131200,831694520,2985,2970,2985,2970,588
20230810,131100,829944275,2975,2985,2985,2975,1021
20230810,131000,826906285,2985,2980,2985,2980,172
20230810,130900,826393685,2980,2970,2980,2970,19299
20230810,130800,768883175,2970,2965,2980,2965,4054
20230810,130700,756803535,2965,2965,2980,2960,1078
20230810,130600,753594935,2965,2960,2980,2960,3301
20230810,130500,743763895,2960,2965,2985,2960,521
20230810,130400,742211150,2960,2960,2980,2960,1574
20230810,130300,737525125,2960,2940,2980,2940,5819
20230810,130200,720316710,2935,2935,2935,2935,30
20230810,130100,720228660,2940,2935,2940,2935,115
20230810,130000,719891085,2935,2935,2935,2935,91
20230810,125900,719624000,2935,2935,2935,2935,55
20230810,125800,719462575,2935,2935,2935,2935,585
20230810,125700,717745600,2935,2935,2935,2935,114
20230810,125600,717411010,2935,2935,2935,2935,54
20230810,125500,717252520,2935,2935,2935,2935,114
20230810,125400,716917930,2935,2935,2935,2935,114
20230810,125300,716583340,2935,2935,2935,2935,121
20230810,125200,716228205,2935,2935,2935,2935,115
20230810,125100,715890680,2935,2935,2935,2935,114
20230810,125000,715556090,2935,2935,2935,2935,25
20230810,124900,715482715,2935,2935,2935,2935,128
20230810,124800,715107035,2935,2935,2935,2935,80
20230810,124700,714872235,2935,2935,2935,2935,40
20230810,124600,714754835,2935,2935,2935,2935,53
20230810,124500,714599280,2940,2940,2940,2935,36
20230810,124400,714493590,2940,2935,2940,2935,454
20230810,124300,713159050,2940,2940,2940,2940,1057
20230810,124200,710051470,2940,2940,2940,2940,118
20230810,124100,709704550,2940,2940,2940,2940,76
20230810,124000,709481110,2940,2940,2940,2940,54
20230810,123900,709322350,2940,2940,2940,2940,121
20230810,123800,708966610,2940,2940,2940,2940,218
20230810,123700,708325690,2940,2940,2940,2940,876
20230810,123600,705750250,2940,2940,2940,2935,136
20230810,123500,705350955,2940,2940,2940,2935,100
20230810,123400,705057175,2935,2940,2940,2935,132
20230810,123300,704669575,2940,2940,2940,2940,144
20230810,123200,704246215,2940,2940,2940,2940,89
20230810,123100,703984555,2940,2940,2945,2940,100
20230810,123000,703690535,2940,2940,2945,2935,2109
20230810,122900,697499505,2940,2940,2940,2940,78
20230810,122800,697270185,2940,2940,2940,2940,131
20230810,122700,696885045,2940,2945,2945,2940,124
20230810,122600,696520385,2940,2940,2940,2940,317
20230810,122500,695588405,2945,2940,2945,2940,724
20230810,122400,693456740,2940,2945,2945,2940,591
20230810,122300,691716280,2945,2945,2945,2945,52
20230810,122200,691563140,2945,2950,2950,2945,500
20230810,122100,690088840,2945,2945,2945,2945,170
20230810,122000,689588190,2945,2945,2945,2945,117
20230810,121900,689243625,2945,2945,2945,2945,201
20230810,121800,688651680,2945,2945,2945,2945,275
20230810,121700,687841805,2950,2945,2950,2945,110
20230810,121600,687517850,2945,2945,2945,2945,66
20230810,121500,687323480,2950,2945,2950,2945,720
20230810,121400,685200115,2945,2945,2945,2945,120
20230810,121300,684846715,2945,2950,2950,2945,203
20230810,121200,684248380,2945,2945,2945,2945,117
20230810,121100,683903815,2945,2945,2945,2945,114
20230810,121000,683568085,2945,2945,2945,2945,117
20230810,120900,683223520,2945,2945,2945,2945,175
20230810,120800,682708145,2945,2945,2945,2945,148
20230810,120700,682272285,2950,2945,2950,2945,207
20230810,120600,681662220,2945,2950,2950,2945,488
20230810,120500,680222700,2945,2945,2945,2945,88
20230810,120400,679963540,2945,2945,2950,2945,216
20230810,120300,679327415,2945,2950,2950,2945,125
20230810,120200,678959260,2945,2945,2945,2945,156
20230810,120100,678499840,2945,2955,2955,2945,48
20230810,120000,678358270,2960,2965,2965,2955,553
20230810,115900,676721425,2965,2960,2965,2960,58
20230810,115800,676549735,2960,2960,2960,2960,96
20230810,115700,676265575,2960,2960,2960,2960,139
20230810,115600,675854135,2960,2960,2960,2960,264
20230810,115500,675072695,2960,2960,2960,2960,250
20230810,115400,674332695,2960,2960,2960,2960,144
20230810,115300,673906455,2960,2960,2960,2960,52
20230810,115200,673752535,2960,2960,2960,2960,82
20230810,115100,673509815,2970,2965,2980,2965,1006
20230810,115000,670513295,2960,2945,2980,2945,6084
20230810,114900,652408940,2945,2950,2950,2945,2924
20230810,114800,643797035,2950,2955,2955,2950,53
20230810,114700,643640565,2960,2960,2960,2960,466
20230810,114600,642261205,2960,2960,2960,2960,108
20230810,114500,641941525,2965,2960,2965,2960,108
20230810,114400,641621835,2960,2960,2960,2960,164
20230810,114300,641136395,2960,2960,2960,2960,234
20230810,114200,640443755,2960,2960,2960,2960,150
20230810,114100,639999755,2960,2965,2965,2960,105
20230810,114000,639688805,2965,2965,2965,2965,21
20230810,113900,639626540,2965,2965,2975,2965,1178
20230810,113800,636124115,2965,2965,2970,2965,565
20230810,113700,634446540,2960,2960,2960,2960,73
20230810,113600,634230460,2960,2960,2960,2960,5
20230810,113500,634215660,2970,2970,2970,2970,488
20230810,113400,632766300,2970,2970,2970,2970,59
20230810,113300,632591070,2975,2970,2975,2970,118
20230810,113200,632240605,2970,2970,2970,2970,14
20230810,113100,632199025,2970,2965,2970,2965,154
20230810,113000,631741905,2975,2970,2975,2970,9
20230810,112900,631715135,2970,2970,2970,2970,98
20230810,112800,631424075,2970,2970,2970,2970,79
20230810,112700,631189445,2970,2965,2980,2965,1588
20230810,112600,626464925,2965,2980,2980,2965,16
20230810,112500,626417455,2980,2980,2985,2975,5340
20230810,112400,610482575,2985,2985,2985,2980,667
20230810,112300,608494890,2980,2965,2980,2965,6178
20230810,112200,590092385,2965,2955,2980,2955,20370
20230810,112100,529572495,2955,2955,2955,2955,14
20230810,112000,529531125,2955,2950,2955,2945,2709
20230810,111900,521538050,2960,2950,2960,2950,42
20230810,111800,521414130,2950,2950,2950,2950,21
20230810,111700,521352180,2960,2960,2960,2960,0
20230810,111600,521352180,2960,2955,2960,2955,1821
20230810,111500,515968625,2960,2960,2960,2960,15
20230810,111400,515924225,2955,2955,2955,2955,0
20230810,111300,515924225,2955,2950,2955,2950,4621
20230810,111200,502269385,2950,2945,2950,2945,456
20230810,111100,500924990,2945,2950,2950,2940,409
20230810,111000,499720575,2945,2950,2950,2945,16
20230810,110900,499673435,2955,2950,2955,2950,117
20230810,110800,499328265,2950,2950,2950,2950,639
20230810,110700,497443215,2940,2945,2945,2940,80
20230810,110600,497207765,2945,2945,2945,2945,782
20230810,110500,494904775,2945,2945,2945,2945,909
20230810,110400,492227770,2950,2950,2950,2950,420
20230810,110300,490988770,2950,2950,2950,2950,4
20230810,110200,490976970,2955,2960,2960,2955,741
20230810,110100,488787310,2955,2955,2955,2955,9
20230810,110000,488760715,2955,2955,2955,2955,1
20230810,105900,488757760,2960,2960,2960,2960,500
20230810,105800,487277760,2950,2955,2955,2950,178
20230810,105700,486752460,2955,2950,2955,2950,1491
20230810,105600,482351785,2955,2955,2955,2955,0
20230810,105500,482351785,2955,2955,2955,2955,1000
20230810,105400,479396785,2960,2960,2960,2960,0
20230810,105300,479396785,2960,2955,2960,2955,333
20230810,105200,478412435,2955,2950,2955,2950,9170
20230810,105100,451318085,2955,2950,2955,2950,2140
20230810,105000,444996045,2945,2945,2945,2945,22
20230810,104900,444931255,2955,2955,2955,2955,7
20230810,104800,444910570,2945,2950,2955,2945,221
20230810,104700,444258895,2950,2950,2950,2950,78
20230810,104600,444028795,2945,2950,2950,2945,61
20230810,104500,443849120,2955,2950,2955,2945,135
20230810,104400,443451135,2950,2955,2955,2950,224
20230810,104300,442789870,2960,2950,2960,2950,1087
20230810,104200,439577850,2955,2955,2955,2955,0
20230810,104100,439577850,2955,2955,2955,2955,1000
20230810,104000,436622850,2955,2950,2955,2950,2505
20230810,103900,429225600,2950,2945,2950,2945,1046
20230810,103800,426144920,2945,2945,2945,2945,0
20230810,103700,426144920,2945,2955,2955,2945,1050
20230810,103600,423052570,2945,2945,2945,2945,51
20230810,103500,422902375,2945,2945,2945,2945,32
20230810,103400,422808135,2955,2955,2955,2955,2529
20230810,103300,415334940,2945,2950,2950,2945,180
20230810,103200,414804090,2950,2955,2955,2950,206
20230810,103100,414196000,2955,2955,2955,2955,315
20230810,103000,413265175,2960,2960,2960,2955,545
20230810,102900,411654685,2955,2960,2960,2955,530
20230810,102800,410086035,2960,2955,2960,2955,1314
20230810,102700,406198165,2950,2955,2955,2940,3487
20230810,102600,395918490,2955,2955,2955,2955,1152
20230810,102500,392514330,2955,2950,2955,2945,60
20230810,102400,392337430,2950,2950,2955,2950,121
20230810,102300,391980465,2950,2950,2960,2950,1319
20230810,102200,388085235,2950,2955,2960,2950,816
20230810,102100,385674980,2950,2950,2950,2950,702
20230810,102000,383604080,2945,2940,2950,2940,507
20230810,101900,382111315,2940,2940,2940,2940,48
20230810,101800,381970195,2940,2940,2940,2940,0
20230810,101700,381970195,2940,2940,2940,2940,0
20230810,101600,381970195,2940,2940,2940,2940,65
20230810,101500,381779095,2940,2940,2940,2940,0
20230810,101400,381779095,2940,2940,2940,2940,64
20230810,101300,381590935,2950,2950,2950,2950,0
20230810,101200,381590935,2950,2950,2950,2940,195
20230810,101100,381016535,2940,2940,2940,2940,5
20230810,101000,381001835,2940,2940,2940,2940,46
20230810,100900,380866595,2940,2940,2940,2940,1073
20230810,100800,377711975,2940,2940,2940,2940,0
20230810,100700,377711975,2940,2940,2940,2940,0
20230810,100600,377711975,2940,2940,2940,2940,200
20230810,100500,377123975,2940,2945,2950,2940,2086
20230810,100400,370985875,2945,2945,2945,2945,45
20230810,100300,370853350,2955,2945,2955,2945,38
20230810,100200,370741410,2955,2955,2955,2955,5
20230810,100100,370726635,2950,2960,2960,2950,350
20230810,100000,369694115,2960,2955,2960,2950,190
20230810,095900,369132975,2960,2960,2960,2960,12
20230810,095800,369097455,2955,2955,2955,2945,4185
20230810,095700,356732085,2955,2955,2955,2955,0
20230810,095600,356732085,2955,2950,2955,2950,2201
20230810,095500,350234495,2950,2950,2950,2945,527
20230810,095400,348679975,2940,2940,2940,2940,0
20230810,095300,348679975,2940,2940,2940,2940,501
20230810,095200,347207035,2950,2945,2950,2940,941
20230810,095100,344437305,2945,2955,2955,2945,72
20230810,095000,344225045,2945,2955,2955,2945,634
20230810,094900,342353005,2950,2945,2955,2945,831
20230810,094800,339901600,2945,2945,2945,2945,78
20230810,094700,339671890,2945,2945,2950,2945,2983
20230810,094600,330886780,2945,2945,2945,2945,19
20230810,094500,330830825,2950,2945,2950,2940,106
20230810,094400,330518635,2940,2945,2950,2940,10838
20230810,094300,298601770,2945,2955,2955,2945,75
20230810,094200,298380805,2945,2955,2955,2945,244
20230810,094100,297660705,2945,2950,2960,2945,625
20230810,094000,295816055,2950,2945,2950,2945,1420
20230810,093900,291632275,2955,2945,2955,2945,54
20230810,093800,291473140,2945,2950,2955,2945,769
20230810,093700,289204705,2955,2950,2955,2950,19
20230810,093600,289148645,2950,2950,2950,2950,4
20230810,093500,289136845,2955,2950,2955,2945,8228
20230810,093400,264844305,2940,2945,2950,2940,1248
20230810,093300,261165070,2940,2950,2950,2935,986
20230810,093200,258261600,2950,2940,2955,2940,1855
20230810,093100,252789905,2930,2940,2945,2930,849
20230810,093000,250292600,2940,2945,2955,2940,1207
20230810,092900,246738005,2945,2950,2950,2940,3131
20230810,092800,237504345,2950,2930,2950,2930,3246
20230810,092700,227941380,2930,2915,2950,2915,18889
20230810,092600,172414015,2920,2905,2920,2905,9553
20230810,092500,144593040,2895,2905,2910,2895,6083
20230810,092400,126951075,2900,2875,2900,2865,11704
20230810,092300,93284635,2880,2885,2885,2880,3761
20230810,092200,82450175,2890,2895,2895,2885,363
20230810,092100,81401545,2890,2895,2895,2890,51
20230810,092000,81253965,2900,2900,2900,2900,87
20230810,091900,81001665,2900,2885,2915,2885,1538
20230810,091800,76536810,2895,2890,2895,2880,3653
20230810,091700,65984005,2900,2910,2915,2900,167
20230810,091600,65498820,2910,2900,2910,2895,2456
20230810,091500,58375380,2900,2880,2900,2875,3166
20230810,091400,49215095,2900,2900,2900,2880,2134
20230810,091300,43047155,2900,2885,2900,2885,639
20230810,091200,41200190,2885,2900,2905,2885,98
20230810,091100,40917405,2900,2870,2900,2870,4974
20230810,091000,26551190,2870,2870,2870,2870,96
20230810,090900,26275670,2875,2875,2880,2875,2138
20230810,090800,20128650,2880,2880,2900,2880,1072
20230810,090700,17032365,2880,2875,2880,2875,372
20230810,090600,15962585,2870,2875,2875,2870,12
20230810,090500,15928095,2865,2860,2870,2855,3172
20230810,090400,6835930,2860,2860,2865,2860,45
20230810,090300,6707205,2860,2870,2870,2860,2161
20230810,090200,526500,2865,2865,2865,2865,0
20230810,090100,526500,2865,2865,2865,2865,0
20230810,090000,526500,2865,2880,2880,2865,183