stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,195700,386729740,5490,5490,5490,5490,391
20230810,195600,386729740,5490,5490,5490,5490,0
20230810,195500,386729740,5490,5490,5490,5490,0
20230810,195400,386729740,5490,5490,5490,5490,0
20230810,195300,386729740,5490,5490,5490,5490,0
20230810,195200,386729740,5490,5490,5490,5490,0
20230810,195100,386729740,5490,5490,5490,5490,0
20230810,195000,386729740,5490,5490,5490,5490,0
20230810,194900,386729740,5490,5490,5490,5490,0
20230810,194800,386729740,5490,5490,5490,5490,0
20230810,194700,386729740,5490,5490,5490,5490,0
20230810,194600,386729740,5490,5490,5490,5490,0
20230810,194500,386729740,5490,5490,5490,5490,0
20230810,194400,386729740,5490,5490,5490,5490,0
20230810,194300,386729740,5490,5490,5490,5490,0
20230810,194200,386729740,5490,5490,5490,5490,0
20230810,194100,386729740,5490,5490,5490,5490,0
20230810,194000,386729740,5490,5490,5490,5490,0
20230810,193900,386729740,5490,5490,5490,5490,0
20230810,193800,386729740,5490,5490,5490,5490,0
20230810,193700,386729740,5490,5490,5490,5490,0
20230810,193600,386729740,5490,5490,5490,5490,0
20230810,193500,386729740,5490,5490,5490,5490,0
20230810,193400,386729740,5490,5490,5490,5490,0
20230810,193300,386729740,5490,5490,5490,5490,0
20230810,193200,386729740,5490,5490,5490,5490,0
20230810,193100,386729740,5490,5490,5490,5490,0
20230810,193000,386729740,5490,5490,5490,5490,0
20230810,192900,386729740,5490,5490,5490,5490,0
20230810,192800,386729740,5490,5490,5490,5490,0
20230810,192700,386729740,5490,5490,5490,5490,391
20230810,192600,386729740,5490,5490,5490,5490,0
20230810,192500,386729740,5490,5490,5490,5490,0
20230810,192400,386729740,5490,5490,5490,5490,0
20230810,192300,386729740,5490,5490,5490,5490,0
20230810,192200,386729740,5490,5490,5490,5490,0
20230810,192100,386729740,5490,5490,5490,5490,0
20230810,192000,386729740,5490,5490,5490,5490,0
20230810,191900,386729740,5490,5490,5490,5490,0
20230810,191800,386729740,5490,5490,5490,5490,0
20230810,191700,386729740,5490,5490,5490,5490,0
20230810,191600,386729740,5490,5490,5490,5490,0
20230810,191500,386729740,5490,5490,5490,5490,0
20230810,191400,386729740,5490,5490,5490,5490,0
20230810,191300,386729740,5490,5490,5490,5490,0
20230810,191200,386729740,5490,5490,5490,5490,0
20230810,191100,386729740,5490,5490,5490,5490,0
20230810,191000,386729740,5490,5490,5490,5490,0
20230810,190900,386729740,5490,5490,5490,5490,0
20230810,190800,386729740,5490,5490,5490,5490,0
20230810,190700,386729740,5490,5490,5490,5490,0
20230810,190600,386729740,5490,5490,5490,5490,0
20230810,190500,386729740,5490,5490,5490,5490,0
20230810,190400,386729740,5490,5490,5490,5490,0
20230810,190300,386729740,5490,5490,5490,5490,0
20230810,190200,386729740,5490,5490,5490,5490,0
20230810,190100,386729740,5490,5490,5490,5490,0
20230810,190000,386729740,5490,5490,5490,5490,0
20230810,185900,386729740,5490,5490,5490,5490,0
20230810,185800,386729740,5490,5490,5490,5490,0
20230810,185700,386729740,5490,5490,5490,5490,391
20230810,185600,386729740,5490,5490,5490,5490,0
20230810,185500,386729740,5490,5490,5490,5490,0
20230810,185400,386729740,5490,5490,5490,5490,0
20230810,185300,386729740,5490,5490,5490,5490,0
20230810,185200,386729740,5490,5490,5490,5490,0
20230810,185100,386729740,5490,5490,5490,5490,0
20230810,185000,386729740,5490,5490,5490,5490,0
20230810,184900,386729740,5490,5490,5490,5490,0
20230810,184800,386729740,5490,5490,5490,5490,0
20230810,184700,386729740,5490,5490,5490,5490,0
20230810,184600,386729740,5490,5490,5490,5490,0
20230810,184500,386729740,5490,5490,5490,5490,0
20230810,184400,386729740,5490,5490,5490,5490,0
20230810,184300,386729740,5490,5490,5490,5490,0
20230810,184200,386729740,5490,5490,5490,5490,0
20230810,184100,386729740,5490,5490,5490,5490,0
20230810,184000,386729740,5490,5490,5490,5490,0
20230810,183900,386729740,5490,5490,5490,5490,0
20230810,183800,386729740,5490,5490,5490,5490,0
20230810,183700,386729740,5490,5490,5490,5490,0
20230810,183600,386729740,5490,5490,5490,5490,0
20230810,183500,386729740,5490,5490,5490,5490,0
20230810,183400,386729740,5490,5490,5490,5490,0
20230810,183300,386729740,5490,5490,5490,5490,0
20230810,183200,386729740,5490,5490,5490,5490,0
20230810,183100,386729740,5490,5490,5490,5490,0
20230810,183000,386729740,5490,5490,5490,5490,0
20230810,182900,386729740,5490,5490,5490,5490,0
20230810,182800,386729740,5490,5490,5490,5490,0
20230810,182700,386729740,5490,5490,5490,5490,391
20230810,182600,386729740,5490,5490,5490,5490,0
20230810,182500,386729740,5490,5490,5490,5490,0
20230810,182400,386729740,5490,5490,5490,5490,0
20230810,182300,386729740,5490,5490,5490,5490,0
20230810,182200,386729740,5490,5490,5490,5490,0
20230810,182100,386729740,5490,5490,5490,5490,0
20230810,182000,386729740,5490,5490,5490,5490,0
20230810,181900,386729740,5490,5490,5490,5490,0
20230810,181800,386729740,5490,5490,5490,5490,0
20230810,181700,386729740,5490,5490,5490,5490,0
20230810,181600,386729740,5490,5490,5490,5490,0
20230810,181500,386729740,5490,5490,5490,5490,0
20230810,181400,386729740,5490,5490,5490,5490,0
20230810,181300,386729740,5490,5490,5490,5490,0
20230810,181200,386729740,5490,5490,5490,5490,0
20230810,181100,386729740,5490,5490,5490,5490,0
20230810,181000,386729740,5490,5490,5490,5490,0
20230810,180900,386729740,5490,5490,5490,5490,0
20230810,180800,386729740,5490,5490,5490,5490,0
20230810,180700,386729740,5490,5490,5490,5490,0
20230810,180600,386729740,5490,5490,5490,5490,0
20230810,180500,386729740,5490,5490,5490,5490,0
20230810,180400,386729740,5490,5490,5490,5490,0
20230810,180300,386729740,5490,5490,5490,5490,0
20230810,180200,386729740,5490,5490,5490,5490,0
20230810,180100,386729740,5490,5490,5490,5490,0
20230810,180000,386729740,5490,5490,5490,5490,0
20230810,175900,386729740,5490,5490,5490,5490,0
20230810,175800,386729740,5490,5490,5490,5490,0
20230810,175700,386729740,5490,5490,5490,5490,391
20230810,175600,386729740,5490,5490,5490,5490,0
20230810,175500,386729740,5490,5490,5490,5490,0
20230810,175400,386729740,5490,5490,5490,5490,0
20230810,175300,386729740,5490,5490,5490,5490,0
20230810,175200,386729740,5490,5490,5490,5490,0
20230810,175100,386729740,5490,5490,5490,5490,0
20230810,175000,386729740,5490,5490,5490,5490,0
20230810,174900,386729740,5490,5490,5490,5490,0
20230810,174800,386729740,5490,5490,5490,5490,0
20230810,174700,386729740,5490,5490,5490,5490,0
20230810,174600,386729740,5490,5490,5490,5490,0
20230810,174500,386729740,5490,5490,5490,5490,0
20230810,174400,386729740,5490,5490,5490,5490,0
20230810,174300,386729740,5490,5490,5490,5490,0
20230810,174200,386729740,5490,5490,5490,5490,0
20230810,174100,386729740,5490,5490,5490,5490,0
20230810,174000,386729740,5490,5490,5490,5490,0
20230810,173900,386729740,5490,5490,5490,5490,0
20230810,173800,386729740,5490,5490,5490,5490,0
20230810,173700,386729740,5490,5490,5490,5490,0
20230810,173600,386729740,5490,5490,5490,5490,0
20230810,173500,386729740,5490,5490,5490,5490,0
20230810,173400,386729740,5490,5490,5490,5490,0
20230810,173300,386729740,5490,5490,5490,5490,0
20230810,173200,386729740,5490,5490,5490,5490,0
20230810,173100,386729740,5490,5490,5490,5490,0
20230810,173000,386729740,5490,5490,5490,5490,0
20230810,172900,386729740,5490,5490,5490,5490,0
20230810,172800,386729740,5490,5490,5490,5490,0
20230810,172700,386729740,5490,5490,5490,5490,391
20230810,172600,386729740,5490,5490,5490,5490,0
20230810,172500,386729740,5490,5490,5490,5490,0
20230810,172400,386729740,5490,5490,5490,5490,0
20230810,172300,386729740,5490,5490,5490,5490,0
20230810,172200,386729740,5490,5490,5490,5490,0
20230810,172100,386729740,5490,5490,5490,5490,0
20230810,172000,386729740,5490,5490,5490,5490,0
20230810,171900,386729740,5490,5490,5490,5490,0
20230810,171800,386729740,5490,5490,5490,5490,0
20230810,171700,386729740,5490,5490,5490,5490,0
20230810,171600,386729740,5490,5490,5490,5490,0
20230810,171500,386729740,5490,5490,5490,5490,0
20230810,171400,386729740,5490,5490,5490,5490,0
20230810,171300,386729740,5490,5490,5490,5490,0
20230810,171200,386729740,5490,5490,5490,5490,0
20230810,171100,386729740,5490,5490,5490,5490,0
20230810,171000,386729740,5490,5490,5490,5490,0
20230810,170900,386729740,5490,5490,5490,5490,0
20230810,170800,386729740,5490,5490,5490,5490,0
20230810,170700,386729740,5490,5490,5490,5490,0
20230810,170600,386729740,5490,5490,5490,5490,0
20230810,170500,386729740,5490,5490,5490,5490,0
20230810,170400,386729740,5490,5490,5490,5490,0
20230810,170300,386729740,5490,5490,5490,5490,0
20230810,170200,386729740,5490,5490,5490,5490,0
20230810,170100,386729740,5490,5490,5490,5490,0
20230810,170000,386729740,5490,5490,5490,5490,0
20230810,165900,386729740,5490,5490,5490,5490,0
20230810,165800,386729740,5490,5490,5490,5490,0
20230810,165700,386729740,5490,5490,5490,5490,391
20230810,165600,386729740,5490,5490,5490,5490,0
20230810,165500,386729740,5490,5490,5490,5490,0
20230810,165400,386729740,5490,5490,5490,5490,0
20230810,165300,386729740,5490,5490,5490,5490,0
20230810,165200,386729740,5490,5490,5490,5490,0
20230810,165100,386729740,5490,5490,5490,5490,0
20230810,165000,386729740,5490,5490,5490,5490,0
20230810,164900,386729740,5490,5490,5490,5490,0
20230810,164800,386729740,5490,5490,5490,5490,0
20230810,164700,386729740,5490,5490,5490,5490,0
20230810,164600,386729740,5490,5490,5490,5490,0
20230810,164500,386729740,5490,5490,5490,5490,0
20230810,164400,386729740,5490,5490,5490,5490,0
20230810,164300,386729740,5490,5490,5490,5490,0
20230810,164200,386729740,5490,5490,5490,5490,0
20230810,164100,386729740,5490,5490,5490,5490,0
20230810,164000,386729740,5490,5490,5490,5490,0
20230810,163900,386729740,5490,5490,5490,5490,0
20230810,163800,386729740,5490,5490,5490,5490,0
20230810,163700,386729740,5490,5490,5490,5490,0
20230810,163600,386729740,5490,5490,5490,5490,0
20230810,163500,386729740,5490,5490,5490,5490,0
20230810,163400,386729740,5490,5490,5490,5490,0
20230810,163300,386729740,5490,5490,5490,5490,0
20230810,163200,386729740,5490,5490,5490,5490,0
20230810,163100,386729740,5490,5490,5490,5490,0
20230810,163000,386729740,5490,5490,5490,5490,0
20230810,162900,386729740,5490,5490,5490,5490,0
20230810,162800,386729740,5490,5490,5490,5490,0
20230810,162700,386729740,5490,5490,5490,5490,391
20230810,162600,386729740,5490,5490,5490,5490,0
20230810,162500,386729740,5490,5490,5490,5490,0
20230810,162400,386729740,5490,5490,5490,5490,0
20230810,162300,386729740,5490,5490,5490,5490,0
20230810,162200,386729740,5490,5490,5490,5490,0
20230810,162100,386729740,5490,5490,5490,5490,0
20230810,162000,386729740,5490,5490,5490,5490,0
20230810,161900,386729740,5490,5490,5490,5490,0
20230810,161800,386729740,5490,5490,5490,5490,0
20230810,161700,386729740,5490,5490,5490,5490,0
20230810,161600,386729740,5490,5490,5490,5490,0
20230810,161500,386729740,5490,5490,5490,5490,0
20230810,161400,386729740,5490,5490,5490,5490,0
20230810,161300,386729740,5490,5490,5490,5490,0
20230810,161200,386729740,5490,5490,5490,5490,0
20230810,161100,386729740,5490,5490,5490,5490,0
20230810,161000,386729740,5490,5490,5490,5490,0
20230810,160900,386729740,5490,5490,5490,5490,0
20230810,160800,386729740,5490,5490,5490,5490,0
20230810,160700,386729740,5490,5490,5490,5490,0
20230810,160600,386729740,5490,5490,5490,5490,0
20230810,160500,386729740,5490,5490,5490,5490,0
20230810,160400,386729740,5490,5490,5490,5490,0
20230810,160300,386729740,5490,5490,5490,5490,0
20230810,160200,386729740,5490,5490,5490,5490,0
20230810,160100,386729740,5490,5490,5490,5490,0
20230810,160000,386729740,5490,5490,5490,5490,0
20230810,155900,386729740,5490,5490,5490,5490,0
20230810,155800,386729740,5490,5490,5490,5490,0
20230810,155700,386729740,5490,5490,5490,5490,391
20230810,155600,386729740,5490,5490,5490,5490,0
20230810,155500,386729740,5490,5490,5490,5490,0
20230810,155400,386729740,5490,5490,5490,5490,0
20230810,155300,386729740,5490,5490,5490,5490,0
20230810,155200,386729740,5490,5490,5490,5490,0
20230810,155100,386729740,5490,5490,5490,5490,0
20230810,155000,386729740,5490,5490,5490,5490,0
20230810,154900,386729740,5490,5490,5490,5490,0
20230810,154800,386729740,5490,5490,5490,5490,0
20230810,154700,386729740,5490,5490,5490,5490,0
20230810,154600,386729740,5490,5490,5490,5490,0
20230810,154500,386729740,5490,5490,5490,5490,0
20230810,154400,386729740,5490,5490,5490,5490,0
20230810,154300,386729740,5490,5490,5490,5490,0
20230810,154200,386729740,5490,5490,5490,5490,0
20230810,154100,386729740,5490,5490,5490,5490,0
20230810,154000,386729740,5490,5490,5490,5490,0
20230810,153900,386729740,5490,5490,5490,5490,0
20230810,153800,386729740,5490,5490,5490,5490,0
20230810,153700,386729740,5490,5490,5490,5490,0
20230810,153600,386729740,5490,5490,5490,5490,0
20230810,153500,386729740,5490,5490,5490,5490,0
20230810,153400,386729740,5490,5490,5490,5490,0
20230810,153300,386729740,5490,5490,5490,5490,0
20230810,153200,386729740,5490,5490,5490,5490,0
20230810,153100,386729740,5490,5490,5490,5490,0
20230810,153000,386729740,5490,5490,5490,5490,391
20230810,152900,384583150,5490,5490,5490,5490,0
20230810,152800,384583150,5490,5490,5490,5490,0
20230810,152700,384583150,5490,5490,5490,5490,0
20230810,152600,384583150,5490,5490,5490,5490,0
20230810,152500,384583150,5490,5490,5490,5490,0
20230810,152400,384583150,5490,5490,5490,5490,0
20230810,152300,384583150,5490,5490,5490,5490,0
20230810,152200,384583150,5490,5490,5490,5490,0
20230810,152100,384583150,5490,5490,5490,5490,0
20230810,152000,384583150,5490,5490,5490,5490,0
20230810,151900,384583150,5490,5490,5490,5490,0
20230810,151800,384583150,5490,5490,5490,5490,2
20230810,151700,384572170,5500,5500,5500,5500,0
20230810,151600,384572170,5500,5500,5500,5500,10
20230810,151500,384517170,5500,5500,5500,5500,0
20230810,151400,384517170,5500,5500,5500,5500,0
20230810,151300,384517170,5500,5500,5500,5500,200
20230810,151200,383417170,5500,5500,5500,5500,0
20230810,151100,383417170,5500,5500,5500,5500,10
20230810,151000,383362170,5500,5500,5500,5500,4
20230810,150900,383340170,5490,5490,5490,5490,0
20230810,150800,383340170,5490,5500,5500,5490,40
20230810,150700,383120220,5500,5500,5500,5500,0
20230810,150600,383120220,5500,5500,5500,5500,2
20230810,150500,383109220,5500,5500,5500,5500,2
20230810,150400,383098220,5500,5500,5500,5500,36
20230810,150300,382900220,5500,5500,5500,5500,4
20230810,150200,382878220,5500,5500,5500,5500,2
20230810,150100,382867220,5500,5500,5500,5500,0
20230810,150000,382867220,5500,5500,5500,5500,0
20230810,145900,382867220,5500,5500,5500,5500,0
20230810,145800,382867220,5500,5500,5500,5500,2
20230810,145700,382856220,5500,5500,5500,5500,0
20230810,145600,382856220,5500,5500,5500,5500,0
20230810,145500,382856220,5500,5500,5500,5500,0
20230810,145400,382856220,5500,5500,5500,5500,1
20230810,145300,382850720,5500,5490,5500,5490,10
20230810,145200,382795790,5490,5490,5490,5490,16
20230810,145100,382707950,5490,5490,5490,5490,5
20230810,145000,382680500,5500,5500,5500,5490,26
20230810,144900,382537730,5480,5480,5480,5480,50
20230810,144800,382263730,5480,5480,5480,5480,0
20230810,144700,382263730,5480,5480,5480,5480,0
20230810,144600,382263730,5480,5480,5480,5480,0
20230810,144500,382263730,5480,5480,5480,5480,2
20230810,144400,382252770,5500,5500,5500,5500,15
20230810,144300,382170270,5500,5500,5500,5500,0
20230810,144200,382170270,5500,5500,5500,5500,0
20230810,144100,382170270,5500,5500,5500,5500,1
20230810,144000,382164770,5500,5500,5500,5500,0
20230810,143900,382164770,5500,5500,5500,5500,0
20230810,143800,382164770,5500,5500,5500,5500,0
20230810,143700,382164770,5500,5490,5500,5490,2
20230810,143600,382153780,5480,5480,5480,5480,0
20230810,143500,382153780,5480,5480,5480,5480,138
20230810,143400,381397540,5490,5490,5490,5490,0
20230810,143300,381397540,5490,5490,5490,5490,64
20230810,143200,381046180,5500,5500,5500,5500,0
20230810,143100,381046180,5500,5500,5500,5500,0
20230810,143000,381046180,5500,5500,5500,5500,0
20230810,142900,381046180,5500,5500,5500,5500,0
20230810,142800,381046180,5500,5500,5500,5500,0
20230810,142700,381046180,5500,5500,5500,5500,0
20230810,142600,381046180,5500,5500,5500,5500,0
20230810,142500,381046180,5500,5500,5500,5500,0
20230810,142400,381046180,5500,5500,5500,5500,0
20230810,142300,381046180,5500,5500,5500,5500,0
20230810,142200,381046180,5500,5500,5500,5500,0
20230810,142100,381046180,5500,5500,5500,5500,0
20230810,142000,381046180,5500,5500,5500,5500,0
20230810,141900,381046180,5500,5500,5500,5500,0
20230810,141800,381046180,5500,5500,5500,5500,0
20230810,141700,381046180,5500,5500,5500,5500,0
20230810,141600,381046180,5500,5500,5500,5500,0
20230810,141500,381046180,5500,5500,5500,5500,0
20230810,141400,381046180,5500,5500,5500,5500,0
20230810,141300,381046180,5500,5500,5500,5500,0
20230810,141200,381046180,5500,5500,5500,5500,0
20230810,141100,381046180,5500,5500,5500,5500,20
20230810,141000,380936180,5500,5500,5500,5500,80
20230810,140900,380496180,5510,5510,5510,5510,0
20230810,140800,380496180,5510,5510,5510,5510,0
20230810,140700,380496180,5510,5510,5510,5510,0
20230810,140600,380496180,5510,5510,5510,5510,0
20230810,140500,380496180,5510,5510,5510,5510,0
20230810,140400,380496180,5510,5510,5510,5510,0
20230810,140300,380496180,5510,5510,5510,5510,3
20230810,140200,380479650,5500,5500,5500,5500,100
20230810,140100,379929650,5490,5500,5510,5490,280
20230810,140000,378389800,5500,5500,5500,5500,0
20230810,135900,378389800,5500,5500,5500,5500,5
20230810,135800,378362300,5500,5500,5500,5500,0
20230810,135700,378362300,5500,5490,5500,5490,106
20230810,135600,377780300,5500,5500,5500,5500,0
20230810,135500,377780300,5500,5500,5500,5500,0
20230810,135400,377780300,5500,5500,5500,5500,0
20230810,135300,377780300,5500,5500,5500,5500,13
20230810,135200,377708800,5500,5500,5500,5500,0
20230810,135100,377708800,5500,5500,5500,5500,2
20230810,135000,377697800,5500,5500,5500,5500,0
20230810,134900,377697800,5500,5500,5500,5500,0
20230810,134800,377697800,5500,5500,5500,5500,0
20230810,134700,377697800,5500,5500,5500,5500,0
20230810,134600,377697800,5500,5500,5500,5500,0
20230810,134500,377697800,5500,5500,5500,5500,44
20230810,134400,377455800,5500,5500,5500,5500,0
20230810,134300,377455800,5500,5510,5510,5500,249
20230810,134200,376084310,5520,5520,5520,5520,0
20230810,134100,376084310,5520,5520,5520,5520,0
20230810,134000,376084310,5520,5520,5520,5520,0
20230810,133900,376084310,5520,5520,5520,5520,0
20230810,133800,376084310,5520,5520,5520,5520,5
20230810,133700,376056710,5520,5520,5520,5520,17
20230810,133600,375962870,5520,5520,5520,5520,400
20230810,133500,373754870,5520,5520,5520,5520,0
20230810,133400,373754870,5520,5520,5520,5520,0
20230810,133300,373754870,5520,5520,5520,5520,2
20230810,133200,373743830,5520,5520,5520,5520,2
20230810,133100,373732790,5520,5520,5520,5520,1
20230810,133000,373727270,5500,5520,5520,5500,11
20230810,132900,373666750,5510,5510,5510,5510,0
20230810,132800,373666750,5510,5490,5510,5490,3071
20230810,132700,356782750,5490,5490,5490,5490,0
20230810,132600,356782750,5490,5490,5490,5490,1
20230810,132500,356777260,5490,5480,5490,5480,3
20230810,132400,356760800,5480,5490,5490,5480,3372
20230810,132300,338282100,5490,5490,5490,5490,0
20230810,132200,338282100,5490,5490,5490,5490,3
20230810,132100,338265630,5490,5490,5490,5480,4438
20230810,132000,313945320,5480,5480,5480,5480,0
20230810,131900,313945320,5480,5480,5480,5480,150
20230810,131800,313123320,5480,5480,5480,5480,150
20230810,131700,312301320,5480,5480,5480,5480,545
20230810,131600,309314720,5490,5490,5490,5490,0
20230810,131500,309314720,5490,5490,5490,5490,0
20230810,131400,309314720,5490,5490,5490,5490,86
20230810,131300,308842580,5490,5490,5490,5490,545
20230810,131200,305850530,5490,5490,5490,5490,0
20230810,131100,305850530,5490,5490,5490,5490,20
20230810,131000,305740730,5500,5490,5500,5490,13
20230810,130900,305669330,5500,5500,5500,5500,2
20230810,130800,305658330,5500,5500,5500,5500,102
20230810,130700,305097330,5500,5500,5500,5490,39
20230810,130600,304883180,5500,5500,5500,5500,0
20230810,130500,304883180,5500,5490,5500,5480,240
20230810,130400,303567640,5480,5480,5480,5480,55
20230810,130300,303266240,5500,5500,5500,5500,0
20230810,130200,303266240,5500,5500,5500,5500,0
20230810,130100,303266240,5500,5500,5500,5500,0
20230810,130000,303266240,5500,5500,5500,5500,0
20230810,125900,303266240,5500,5500,5500,5500,0
20230810,125800,303266240,5500,5500,5500,5500,0
20230810,125700,303266240,5500,5500,5500,5500,0
20230810,125600,303266240,5500,5500,5500,5500,3
20230810,125500,303249740,5490,5490,5490,5490,0
20230810,125400,303249740,5490,5490,5490,5490,35
20230810,125300,303057590,5480,5480,5480,5480,500
20230810,125200,300317590,5490,5490,5490,5490,0
20230810,125100,300317590,5490,5490,5490,5490,0
20230810,125000,300317590,5490,5490,5490,5490,0
20230810,124900,300317590,5490,5490,5490,5490,0
20230810,124800,300317590,5490,5490,5490,5490,15
20230810,124700,300235240,5490,5490,5490,5490,0
20230810,124600,300235240,5490,5490,5490,5490,0
20230810,124500,300235240,5490,5490,5490,5490,529
20230810,124400,297331030,5490,5490,5490,5490,0
20230810,124300,297331030,5490,5490,5490,5490,566
20230810,124200,294223690,5490,5490,5490,5490,0
20230810,124100,294223690,5490,5490,5490,5490,0
20230810,124000,294223690,5490,5490,5490,5490,63
20230810,123900,293877820,5500,5500,5500,5500,507
20230810,123800,291089320,5500,5500,5500,5500,0
20230810,123700,291089320,5500,5500,5500,5500,30
20230810,123600,290924320,5500,5500,5500,5500,0
20230810,123500,290924320,5500,5500,5500,5500,0
20230810,123400,290924320,5500,5500,5500,5500,0
20230810,123300,290924320,5500,5500,5500,5500,0
20230810,123200,290924320,5500,5500,5500,5500,0
20230810,123100,290924320,5500,5500,5500,5500,2
20230810,123000,290913320,5500,5500,5500,5500,0
20230810,122900,290913320,5500,5500,5500,5500,0
20230810,122800,290913320,5500,5500,5500,5500,0
20230810,122700,290913320,5500,5500,5500,5500,0
20230810,122600,290913320,5500,5500,5500,5500,143
20230810,122500,290126820,5500,5500,5500,5500,200
20230810,122400,289026820,5510,5510,5510,5510,0
20230810,122300,289026820,5510,5510,5510,5510,38
20230810,122200,288817440,5510,5510,5510,5510,0
20230810,122100,288817440,5510,5510,5510,5510,1
20230810,122000,288811930,5500,5500,5500,5500,454
20230810,121900,286314930,5500,5500,5500,5500,1
20230810,121800,286309430,5500,5500,5500,5500,91
20230810,121700,285808930,5500,5500,5500,5500,280
20230810,121600,284268930,5500,5500,5500,5500,0
20230810,121500,284268930,5500,5500,5500,5500,42
20230810,121400,284037930,5500,5500,5500,5500,300
20230810,121300,282387930,5500,5500,5500,5500,1
20230810,121200,282382430,5490,5490,5490,5490,0
20230810,121100,282382430,5490,5490,5490,5490,0
20230810,121000,282382430,5490,5490,5490,5490,0
20230810,120900,282382430,5490,5490,5490,5490,0
20230810,120800,282382430,5490,5490,5490,5490,376
20230810,120700,280318190,5480,5480,5480,5480,0
20230810,120600,280318190,5480,5480,5480,5480,0
20230810,120500,280318190,5480,5480,5480,5480,0
20230810,120400,280318190,5480,5480,5480,5480,0
20230810,120300,280318190,5480,5480,5480,5480,0
20230810,120200,280318190,5480,5480,5480,5480,0
20230810,120100,280318190,5480,5480,5480,5480,0
20230810,120000,280318190,5480,5480,5480,5480,0
20230810,115900,280318190,5480,5480,5480,5480,0
20230810,115800,280318190,5480,5480,5480,5480,0
20230810,115700,280318190,5480,5480,5480,5480,0
20230810,115600,280318190,5480,5480,5480,5480,0
20230810,115500,280318190,5480,5480,5480,5480,50
20230810,115400,280044190,5480,5480,5480,5480,40
20230810,115300,279824990,5480,5480,5480,5480,0
20230810,115200,279824990,5480,5480,5480,5480,20
20230810,115100,279715390,5480,5480,5480,5480,0
20230810,115000,279715390,5480,5480,5480,5480,6
20230810,114900,279682510,5490,5490,5490,5490,0
20230810,114800,279682510,5490,5490,5490,5490,0
20230810,114700,279682510,5490,5490,5490,5490,0
20230810,114600,279682510,5490,5490,5490,5490,0
20230810,114500,279682510,5490,5490,5490,5490,0
20230810,114400,279682510,5490,5490,5490,5490,20
20230810,114300,279572710,5480,5480,5480,5480,2
20230810,114200,279561750,5490,5490,5490,5490,1
20230810,114100,279556260,5490,5490,5490,5490,0
20230810,114000,279556260,5490,5490,5490,5490,0
20230810,113900,279556260,5490,5490,5490,5490,0
20230810,113800,279556260,5490,5490,5490,5490,0
20230810,113700,279556260,5490,5490,5490,5490,0
20230810,113600,279556260,5490,5490,5490,5490,0
20230810,113500,279556260,5490,5490,5490,5490,0
20230810,113400,279556260,5490,5490,5490,5490,0
20230810,113300,279556260,5490,5490,5490,5490,0
20230810,113200,279556260,5490,5490,5490,5490,0
20230810,113100,279556260,5490,5490,5490,5490,0
20230810,113000,279556260,5490,5490,5490,5490,9
20230810,112900,279506850,5490,5490,5490,5490,500
20230810,112800,276761850,5490,5490,5490,5490,3
20230810,112700,276745380,5490,5490,5490,5490,500
20230810,112600,274000380,5490,5490,5490,5490,2
20230810,112500,273989400,5490,5490,5490,5490,0
20230810,112400,273989400,5490,5490,5490,5490,0
20230810,112300,273989400,5490,5480,5490,5480,242
20230810,112200,272663230,5480,5480,5480,5480,43
20230810,112100,272427590,5480,5480,5480,5480,501
20230810,112000,269682110,5480,5480,5480,5480,1
20230810,111900,269676630,5480,5480,5480,5480,0
20230810,111800,269676630,5480,5480,5480,5480,0
20230810,111700,269676630,5480,5480,5480,5480,0
20230810,111600,269676630,5480,5480,5480,5480,0
20230810,111500,269676630,5480,5480,5480,5480,0
20230810,111400,269676630,5480,5480,5480,5480,0
20230810,111300,269676630,5480,5480,5480,5480,0
20230810,111200,269676630,5480,5480,5480,5480,0
20230810,111100,269676630,5480,5480,5480,5480,0
20230810,111000,269676630,5480,5480,5480,5480,44
20230810,110900,269435510,5470,5470,5470,5470,0
20230810,110800,269435510,5470,5470,5470,5470,350
20230810,110700,267521010,5470,5470,5470,5470,0
20230810,110600,267521010,5470,5470,5470,5470,10
20230810,110500,267466310,5470,5470,5470,5470,138
20230810,110400,266711450,5470,5470,5470,5470,0
20230810,110300,266711450,5470,5470,5470,5470,0
20230810,110200,266711450,5470,5470,5470,5470,100
20230810,110100,266164450,5470,5470,5470,5470,5
20230810,110000,266137100,5470,5470,5470,5470,0
20230810,105900,266137100,5470,5470,5470,5470,0
20230810,105800,266137100,5470,5470,5470,5470,0
20230810,105700,266137100,5470,5470,5470,5470,10
20230810,105600,266082400,5480,5480,5480,5480,0
20230810,105500,266082400,5480,5480,5480,5480,0
20230810,105400,266082400,5480,5480,5480,5480,0
20230810,105300,266082400,5480,5480,5480,5480,0
20230810,105200,266082400,5480,5480,5480,5480,0
20230810,105100,266082400,5480,5480,5480,5480,0
20230810,105000,266082400,5480,5480,5480,5480,0
20230810,104900,266082400,5480,5480,5480,5480,2
20230810,104800,266071440,5480,5480,5480,5480,0
20230810,104700,266071440,5480,5480,5480,5480,2
20230810,104600,266060480,5460,5480,5480,5460,3
20230810,104500,266044060,5460,5460,5460,5460,0
20230810,104400,266044060,5460,5460,5460,5460,0
20230810,104300,266044060,5460,5460,5460,5460,0
20230810,104200,266044060,5460,5480,5480,5460,700
20230810,104100,262220640,5490,5490,5490,5490,0
20230810,104000,262220640,5490,5490,5490,5490,86
20230810,103900,261748500,5490,5490,5490,5490,14
20230810,103800,261671640,5480,5490,5490,5480,1176
20230810,103700,255219160,5500,5500,5500,5500,200
20230810,103600,254119160,5500,5500,5500,5500,535
20230810,103500,251176660,5510,5510,5510,5510,0
20230810,103400,251176660,5510,5510,5510,5510,0
20230810,103300,251176660,5510,5510,5510,5510,37
20230810,103200,250972790,5510,5510,5510,5510,73
20230810,103100,250570560,5510,5510,5510,5510,0
20230810,103000,250570560,5510,5510,5510,5510,200
20230810,102900,249468560,5510,5510,5510,5510,0
20230810,102800,249468560,5510,5510,5510,5510,0
20230810,102700,249468560,5510,5510,5510,5510,36
20230810,102600,249270200,5510,5510,5510,5510,0
20230810,102500,249270200,5510,5510,5510,5510,0
20230810,102400,249270200,5510,5490,5510,5480,796
20230810,102300,244891940,5490,5490,5490,5490,0
20230810,102200,244891940,5490,5490,5490,5490,3
20230810,102100,244875470,5510,5510,5510,5510,0
20230810,102000,244875470,5510,5510,5520,5510,250
20230810,101900,243496760,5510,5510,5510,5510,0
20230810,101800,243496760,5510,5500,5510,5500,70
20230810,101700,243111500,5480,5480,5480,5480,10
20230810,101600,243056700,5470,5470,5470,5470,82
20230810,101500,242608160,5510,5510,5510,5510,0
20230810,101400,242608160,5510,5500,5510,5500,300
20230810,101300,240955400,5500,5460,5500,5460,58
20230810,101200,240636440,5490,5490,5490,5490,0
20230810,101100,240636440,5490,5490,5490,5490,1898
20230810,101000,230216420,5490,5490,5490,5490,0
20230810,100900,230216420,5490,5490,5490,5490,0
20230810,100800,230216420,5490,5490,5490,5490,0
20230810,100700,230216420,5490,5490,5490,5490,9
20230810,100600,230167010,5490,5490,5490,5490,800
20230810,100500,225775010,5510,5510,5510,5510,0
20230810,100400,225775010,5510,5490,5510,5490,131
20230810,100300,225053800,5510,5490,5510,5490,382
20230810,100200,222952730,5490,5490,5490,5490,0
20230810,100100,222952730,5490,5490,5500,5490,95
20230810,100000,222430680,5490,5490,5490,5490,538
20230810,095900,219477060,5490,5490,5490,5490,0
20230810,095800,219477060,5490,5490,5490,5490,21
20230810,095700,219361770,5500,5460,5500,5460,350
20230810,095600,217439760,5410,5410,5420,5410,2770
20230810,095500,202435540,5410,5410,5410,5410,100
20230810,095400,201894540,5410,5410,5410,5410,100
20230810,095300,201353540,5410,5410,5410,5410,2
20230810,095200,201342720,5410,5410,5410,5410,0
20230810,095100,201342720,5410,5410,5410,5410,0
20230810,095000,201342720,5410,5410,5410,5410,100
20230810,094900,200801720,5410,5410,5410,5410,10
20230810,094800,200747620,5420,5420,5420,5420,0
20230810,094700,200747620,5420,5420,5420,5420,0
20230810,094600,200747620,5420,5420,5420,5420,59
20230810,094500,200427840,5410,5410,5410,5410,278
20230810,094400,198923860,5410,5430,5430,5410,139
20230810,094300,198170240,5440,5450,5450,5440,580
20230810,094200,195014300,5450,5470,5470,5450,257
20230810,094100,193610810,5470,5470,5470,5470,10
20230810,094000,193556110,5480,5480,5480,5480,58
20230810,093900,193238270,5480,5480,5480,5480,80
20230810,093800,192799870,5480,5490,5490,5480,131
20230810,093700,192080910,5530,5500,5530,5500,282
20230810,093600,190528950,5540,5520,5540,5520,82
20230810,093500,190075170,5520,5520,5520,5500,1308
20230810,093400,182861040,5520,5520,5520,5520,380
20230810,093300,180763440,5520,5530,5540,5520,2918
20230810,093200,164637500,5540,5530,5540,5520,1156
20230810,093100,158244740,5530,5530,5550,5530,2519
20230810,093000,144302050,5530,5520,5530,5520,206
20230810,092900,143162910,5530,5510,5530,5510,3398
20230810,092800,124423200,5500,5490,5500,5470,3049
20230810,092700,107675020,5490,5500,5500,5480,580
20230810,092600,104491610,5480,5460,5500,5460,1380
20230810,092500,96923900,5450,5460,5480,5450,230
20230810,092400,95669060,5460,5460,5490,5460,363
20230810,092300,93680700,5450,5490,5490,5450,2270
20230810,092200,81247110,5490,5470,5500,5440,9075
20230810,092100,31561950,5440,5400,5470,5380,2125
20230810,092000,20010240,5380,5380,5390,5380,1515
20230810,091900,11855920,5380,5380,5380,5380,100
20230810,091800,11317920,5380,5380,5380,5380,100
20230810,091700,10779920,5380,5380,5380,5380,3
20230810,091600,10763780,5380,5380,5380,5380,250
20230810,091500,9418780,5380,5350,5380,5350,500
20230810,091400,6729890,5380,5380,5380,5380,0
20230810,091300,6729890,5380,5380,5380,5380,5
20230810,091200,6702990,5390,5390,5390,5390,0
20230810,091100,6702990,5390,5350,5390,5350,150
20230810,091000,5894910,5390,5390,5390,5390,0
20230810,090900,5894910,5390,5390,5390,5380,51
20230810,090800,5620040,5330,5330,5330,5330,5
20230810,090700,5593390,5390,5360,5390,5360,50
20230810,090600,5324620,5330,5330,5330,5330,148
20230810,090500,4535780,5330,5330,5330,5330,0
20230810,090400,4535780,5330,5380,5380,5330,41
20230810,090300,4317050,5400,5370,5400,5370,400
20230810,090200,2161170,5390,5390,5390,5390,10
20230810,090100,2107270,5390,5390,5390,5390,100
20230810,090000,1568270,5390,5280,5390,5280,297