stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,200500,255737075,2315,2315,2315,2315,1343
20230809,200400,255737075,2315,2315,2315,2315,0
20230809,200300,255737075,2315,2315,2315,2315,0
20230809,200200,255737075,2315,2315,2315,2315,0
20230809,200100,255737075,2315,2315,2315,2315,0
20230809,200000,255737075,2315,2315,2315,2315,0
20230809,195900,255737075,2315,2315,2315,2315,0
20230809,195800,255737075,2315,2315,2315,2315,0
20230809,195700,255737075,2315,2315,2315,2315,0
20230809,195600,255737075,2315,2315,2315,2315,0
20230809,195500,255737075,2315,2315,2315,2315,0
20230809,195400,255737075,2315,2315,2315,2315,0
20230809,195300,255737075,2315,2315,2315,2315,0
20230809,195200,255737075,2315,2315,2315,2315,0
20230809,195100,255737075,2315,2315,2315,2315,0
20230809,195000,255737075,2315,2315,2315,2315,0
20230809,194900,255737075,2315,2315,2315,2315,0
20230809,194800,255737075,2315,2315,2315,2315,0
20230809,194700,255737075,2315,2315,2315,2315,0
20230809,194600,255737075,2315,2315,2315,2315,0
20230809,194500,255737075,2315,2315,2315,2315,0
20230809,194400,255737075,2315,2315,2315,2315,0
20230809,194300,255737075,2315,2315,2315,2315,0
20230809,194200,255737075,2315,2315,2315,2315,0
20230809,194100,255737075,2315,2315,2315,2315,0
20230809,194000,255737075,2315,2315,2315,2315,0
20230809,193900,255737075,2315,2315,2315,2315,0
20230809,193800,255737075,2315,2315,2315,2315,0
20230809,193700,255737075,2315,2315,2315,2315,0
20230809,193600,255737075,2315,2315,2315,2315,0
20230809,193500,255737075,2315,2315,2315,2315,1343
20230809,193400,255737075,2315,2315,2315,2315,0
20230809,193300,255737075,2315,2315,2315,2315,0
20230809,193200,255737075,2315,2315,2315,2315,0
20230809,193100,255737075,2315,2315,2315,2315,0
20230809,193000,255737075,2315,2315,2315,2315,0
20230809,192900,255737075,2315,2315,2315,2315,0
20230809,192800,255737075,2315,2315,2315,2315,0
20230809,192700,255737075,2315,2315,2315,2315,0
20230809,192600,255737075,2315,2315,2315,2315,0
20230809,192500,255737075,2315,2315,2315,2315,0
20230809,192400,255737075,2315,2315,2315,2315,0
20230809,192300,255737075,2315,2315,2315,2315,0
20230809,192200,255737075,2315,2315,2315,2315,0
20230809,192100,255737075,2315,2315,2315,2315,0
20230809,192000,255737075,2315,2315,2315,2315,0
20230809,191900,255737075,2315,2315,2315,2315,0
20230809,191800,255737075,2315,2315,2315,2315,0
20230809,191700,255737075,2315,2315,2315,2315,0
20230809,191600,255737075,2315,2315,2315,2315,0
20230809,191500,255737075,2315,2315,2315,2315,0
20230809,191400,255737075,2315,2315,2315,2315,0
20230809,191300,255737075,2315,2315,2315,2315,0
20230809,191200,255737075,2315,2315,2315,2315,0
20230809,191100,255737075,2315,2315,2315,2315,0
20230809,191000,255737075,2315,2315,2315,2315,0
20230809,190900,255737075,2315,2315,2315,2315,0
20230809,190800,255737075,2315,2315,2315,2315,0
20230809,190700,255737075,2315,2315,2315,2315,0
20230809,190600,255737075,2315,2315,2315,2315,0
20230809,190500,255737075,2315,2315,2315,2315,1343
20230809,190400,255737075,2315,2315,2315,2315,0
20230809,190300,255737075,2315,2315,2315,2315,0
20230809,190200,255737075,2315,2315,2315,2315,0
20230809,190100,255737075,2315,2315,2315,2315,0
20230809,190000,255737075,2315,2315,2315,2315,0
20230809,185900,255737075,2315,2315,2315,2315,0
20230809,185800,255737075,2315,2315,2315,2315,0
20230809,185700,255737075,2315,2315,2315,2315,0
20230809,185600,255737075,2315,2315,2315,2315,0
20230809,185500,255737075,2315,2315,2315,2315,0
20230809,185400,255737075,2315,2315,2315,2315,0
20230809,185300,255737075,2315,2315,2315,2315,0
20230809,185200,255737075,2315,2315,2315,2315,0
20230809,185100,255737075,2315,2315,2315,2315,0
20230809,185000,255737075,2315,2315,2315,2315,0
20230809,184900,255737075,2315,2315,2315,2315,0
20230809,184800,255737075,2315,2315,2315,2315,0
20230809,184700,255737075,2315,2315,2315,2315,0
20230809,184600,255737075,2315,2315,2315,2315,0
20230809,184500,255737075,2315,2315,2315,2315,0
20230809,184400,255737075,2315,2315,2315,2315,0
20230809,184300,255737075,2315,2315,2315,2315,0
20230809,184200,255737075,2315,2315,2315,2315,0
20230809,184100,255737075,2315,2315,2315,2315,0
20230809,184000,255737075,2315,2315,2315,2315,0
20230809,183900,255737075,2315,2315,2315,2315,0
20230809,183800,255737075,2315,2315,2315,2315,0
20230809,183700,255737075,2315,2315,2315,2315,0
20230809,183600,255737075,2315,2315,2315,2315,0
20230809,183500,255737075,2315,2315,2315,2315,1343
20230809,183400,255737075,2315,2315,2315,2315,0
20230809,183300,255737075,2315,2315,2315,2315,0
20230809,183200,255737075,2315,2315,2315,2315,0
20230809,183100,255737075,2315,2315,2315,2315,0
20230809,183000,255737075,2315,2315,2315,2315,0
20230809,182900,255737075,2315,2315,2315,2315,0
20230809,182800,255737075,2315,2315,2315,2315,0
20230809,182700,255737075,2315,2315,2315,2315,0
20230809,182600,255737075,2315,2315,2315,2315,0
20230809,182500,255737075,2315,2315,2315,2315,0
20230809,182400,255737075,2315,2315,2315,2315,0
20230809,182300,255737075,2315,2315,2315,2315,0
20230809,182200,255737075,2315,2315,2315,2315,0
20230809,182100,255737075,2315,2315,2315,2315,0
20230809,182000,255737075,2315,2315,2315,2315,0
20230809,181900,255737075,2315,2315,2315,2315,0
20230809,181800,255737075,2315,2315,2315,2315,0
20230809,181700,255737075,2315,2315,2315,2315,0
20230809,181600,255737075,2315,2315,2315,2315,0
20230809,181500,255737075,2315,2315,2315,2315,0
20230809,181400,255737075,2315,2315,2315,2315,0
20230809,181300,255737075,2315,2315,2315,2315,0
20230809,181200,255737075,2315,2315,2315,2315,0
20230809,181100,255737075,2315,2315,2315,2315,0
20230809,181000,255737075,2315,2315,2315,2315,0
20230809,180900,255737075,2315,2315,2315,2315,0
20230809,180800,255737075,2315,2315,2315,2315,0
20230809,180700,255737075,2315,2315,2315,2315,0
20230809,180600,255737075,2315,2315,2315,2315,0
20230809,180500,255737075,2315,2315,2315,2315,1343
20230809,180400,255737075,2315,2315,2315,2315,0
20230809,180300,255737075,2315,2315,2315,2315,0
20230809,180200,255737075,2315,2315,2315,2315,0
20230809,180100,255737075,2315,2315,2315,2315,0
20230809,180000,255737075,2315,2315,2315,2315,0
20230809,175900,255737075,2315,2315,2315,2315,0
20230809,175800,255737075,2315,2315,2315,2315,0
20230809,175700,255737075,2315,2315,2315,2315,0
20230809,175600,255737075,2315,2315,2315,2315,0
20230809,175500,255737075,2315,2315,2315,2315,0
20230809,175400,255737075,2315,2315,2315,2315,0
20230809,175300,255737075,2315,2315,2315,2315,0
20230809,175200,255737075,2315,2315,2315,2315,0
20230809,175100,255737075,2315,2315,2315,2315,0
20230809,175000,255737075,2315,2315,2315,2315,0
20230809,174900,255737075,2315,2315,2315,2315,0
20230809,174800,255737075,2315,2315,2315,2315,0
20230809,174700,255737075,2315,2315,2315,2315,0
20230809,174600,255737075,2315,2315,2315,2315,0
20230809,174500,255737075,2315,2315,2315,2315,0
20230809,174400,255737075,2315,2315,2315,2315,0
20230809,174300,255737075,2315,2315,2315,2315,0
20230809,174200,255737075,2315,2315,2315,2315,0
20230809,174100,255737075,2315,2315,2315,2315,0
20230809,174000,255737075,2315,2315,2315,2315,0
20230809,173900,255737075,2315,2315,2315,2315,0
20230809,173800,255737075,2315,2315,2315,2315,0
20230809,173700,255737075,2315,2315,2315,2315,0
20230809,173600,255737075,2315,2315,2315,2315,0
20230809,173500,255737075,2315,2315,2315,2315,1343
20230809,173400,255737075,2315,2315,2315,2315,0
20230809,173300,255737075,2315,2315,2315,2315,0
20230809,173200,255737075,2315,2315,2315,2315,0
20230809,173100,255737075,2315,2315,2315,2315,0
20230809,173000,255737075,2315,2315,2315,2315,0
20230809,172900,255737075,2315,2315,2315,2315,0
20230809,172800,255737075,2315,2315,2315,2315,0
20230809,172700,255737075,2315,2315,2315,2315,0
20230809,172600,255737075,2315,2315,2315,2315,0
20230809,172500,255737075,2315,2315,2315,2315,0
20230809,172400,255737075,2315,2315,2315,2315,0
20230809,172300,255737075,2315,2315,2315,2315,0
20230809,172200,255737075,2315,2315,2315,2315,0
20230809,172100,255737075,2315,2315,2315,2315,0
20230809,172000,255737075,2315,2315,2315,2315,0
20230809,171900,255737075,2315,2315,2315,2315,0
20230809,171800,255737075,2315,2315,2315,2315,0
20230809,171700,255737075,2315,2315,2315,2315,0
20230809,171600,255737075,2315,2315,2315,2315,0
20230809,171500,255737075,2315,2315,2315,2315,0
20230809,171400,255737075,2315,2315,2315,2315,0
20230809,171300,255737075,2315,2315,2315,2315,0
20230809,171200,255737075,2315,2315,2315,2315,0
20230809,171100,255737075,2315,2315,2315,2315,0
20230809,171000,255737075,2315,2315,2315,2315,0
20230809,170900,255737075,2315,2315,2315,2315,0
20230809,170800,255737075,2315,2315,2315,2315,0
20230809,170700,255737075,2315,2315,2315,2315,0
20230809,170600,255737075,2315,2315,2315,2315,0
20230809,170500,255737075,2315,2315,2315,2315,1343
20230809,170400,255737075,2315,2315,2315,2315,0
20230809,170300,255737075,2315,2315,2315,2315,0
20230809,170200,255737075,2315,2315,2315,2315,0
20230809,170100,255737075,2315,2315,2315,2315,0
20230809,170000,255737075,2315,2315,2315,2315,0
20230809,165900,255737075,2315,2315,2315,2315,0
20230809,165800,255737075,2315,2315,2315,2315,0
20230809,165700,255737075,2315,2315,2315,2315,0
20230809,165600,255737075,2315,2315,2315,2315,0
20230809,165500,255737075,2315,2315,2315,2315,0
20230809,165400,255737075,2315,2315,2315,2315,0
20230809,165300,255737075,2315,2315,2315,2315,0
20230809,165200,255737075,2315,2315,2315,2315,0
20230809,165100,255737075,2315,2315,2315,2315,0
20230809,165000,255737075,2315,2315,2315,2315,0
20230809,164900,255737075,2315,2315,2315,2315,0
20230809,164800,255737075,2315,2315,2315,2315,0
20230809,164700,255737075,2315,2315,2315,2315,0
20230809,164600,255737075,2315,2315,2315,2315,0
20230809,164500,255737075,2315,2315,2315,2315,0
20230809,164400,255737075,2315,2315,2315,2315,0
20230809,164300,255737075,2315,2315,2315,2315,0
20230809,164200,255737075,2315,2315,2315,2315,0
20230809,164100,255737075,2315,2315,2315,2315,0
20230809,164000,255737075,2315,2315,2315,2315,0
20230809,163900,255737075,2315,2315,2315,2315,0
20230809,163800,255737075,2315,2315,2315,2315,0
20230809,163700,255737075,2315,2315,2315,2315,0
20230809,163600,255737075,2315,2315,2315,2315,0
20230809,163500,255737075,2315,2315,2315,2315,1343
20230809,163400,255737075,2315,2315,2315,2315,0
20230809,163300,255737075,2315,2315,2315,2315,0
20230809,163200,255737075,2315,2315,2315,2315,0
20230809,163100,255737075,2315,2315,2315,2315,0
20230809,163000,255737075,2315,2315,2315,2315,0
20230809,162900,255737075,2315,2315,2315,2315,0
20230809,162800,255737075,2315,2315,2315,2315,0
20230809,162700,255737075,2315,2315,2315,2315,0
20230809,162600,255737075,2315,2315,2315,2315,0
20230809,162500,255737075,2315,2315,2315,2315,0
20230809,162400,255737075,2315,2315,2315,2315,0
20230809,162300,255737075,2315,2315,2315,2315,0
20230809,162200,255737075,2315,2315,2315,2315,0
20230809,162100,255737075,2315,2315,2315,2315,0
20230809,162000,255737075,2315,2315,2315,2315,0
20230809,161900,255737075,2315,2315,2315,2315,0
20230809,161800,255737075,2315,2315,2315,2315,0
20230809,161700,255737075,2315,2315,2315,2315,0
20230809,161600,255737075,2315,2315,2315,2315,0
20230809,161500,255737075,2315,2315,2315,2315,0
20230809,161400,255737075,2315,2315,2315,2315,0
20230809,161300,255737075,2315,2315,2315,2315,0
20230809,161200,255737075,2315,2315,2315,2315,0
20230809,161100,255737075,2315,2315,2315,2315,0
20230809,161000,255737075,2315,2315,2315,2315,0
20230809,160900,255737075,2315,2315,2315,2315,0
20230809,160800,255737075,2315,2315,2315,2315,0
20230809,160700,255737075,2315,2315,2315,2315,0
20230809,160600,255737075,2315,2315,2315,2315,0
20230809,160500,255737075,2315,2315,2315,2315,1343
20230809,160400,255737075,2315,2315,2315,2315,0
20230809,160300,255737075,2315,2315,2315,2315,0
20230809,160200,255737075,2315,2315,2315,2315,0
20230809,160100,255737075,2315,2315,2315,2315,0
20230809,160000,255737075,2315,2315,2315,2315,0
20230809,155900,255737075,2315,2315,2315,2315,0
20230809,155800,255737075,2315,2315,2315,2315,0
20230809,155700,255737075,2315,2315,2315,2315,0
20230809,155600,255737075,2315,2315,2315,2315,0
20230809,155500,255737075,2315,2315,2315,2315,0
20230809,155400,255737075,2315,2315,2315,2315,0
20230809,155300,255737075,2315,2315,2315,2315,0
20230809,155200,255737075,2315,2315,2315,2315,0
20230809,155100,255737075,2315,2315,2315,2315,0
20230809,155000,255737075,2315,2315,2315,2315,0
20230809,154900,255737075,2315,2315,2315,2315,0
20230809,154800,255737075,2315,2315,2315,2315,0
20230809,154700,255737075,2315,2315,2315,2315,0
20230809,154600,255737075,2315,2315,2315,2315,0
20230809,154500,255737075,2315,2315,2315,2315,0
20230809,154400,255737075,2315,2315,2315,2315,0
20230809,154300,255737075,2315,2315,2315,2315,0
20230809,154200,255737075,2315,2315,2315,2315,0
20230809,154100,255737075,2315,2315,2315,2315,0
20230809,154000,255737075,2315,2315,2315,2315,0
20230809,153900,255737075,2315,2315,2315,2315,0
20230809,153800,255737075,2315,2315,2315,2315,0
20230809,153700,255737075,2315,2315,2315,2315,0
20230809,153600,255737075,2315,2315,2315,2315,0
20230809,153500,255737075,2315,2315,2315,2315,1343
20230809,153400,255737075,2315,2315,2315,2315,0
20230809,153300,255737075,2315,2315,2315,2315,0
20230809,153200,255737075,2315,2315,2315,2315,0
20230809,153100,255737075,2315,2315,2315,2315,0
20230809,153000,255737075,2315,2315,2315,2315,1343
20230809,152900,252628030,2315,2315,2315,2315,0
20230809,152800,252628030,2315,2315,2315,2315,0
20230809,152700,252628030,2315,2315,2315,2315,0
20230809,152600,252628030,2315,2315,2315,2315,0
20230809,152500,252628030,2315,2315,2315,2315,0
20230809,152400,252628030,2315,2315,2315,2315,0
20230809,152300,252628030,2315,2315,2315,2315,0
20230809,152200,252628030,2315,2315,2315,2315,0
20230809,152100,252628030,2315,2315,2315,2315,0
20230809,152000,252628030,2315,2315,2315,2315,0
20230809,151900,252628030,2315,2320,2320,2315,2907
20230809,151800,245885790,2320,2320,2320,2320,126
20230809,151700,245593470,2320,2320,2320,2320,1
20230809,151600,245591150,2320,2320,2320,2320,759
20230809,151500,243830270,2320,2320,2320,2320,176
20230809,151400,243421950,2320,2325,2325,2320,414
20230809,151300,242461050,2325,2325,2325,2325,450
20230809,151200,241414800,2325,2325,2325,2325,0
20230809,151100,241414800,2325,2325,2325,2325,174
20230809,151000,241010250,2325,2325,2325,2325,170
20230809,150900,240615000,2320,2320,2320,2320,0
20230809,150800,240615000,2320,2320,2320,2320,0
20230809,150700,240615000,2320,2320,2320,2320,2
20230809,150600,240610360,2325,2325,2325,2325,90
20230809,150500,240401110,2325,2325,2325,2325,500
20230809,150400,239238610,2330,2330,2330,2330,0
20230809,150300,239238610,2330,2330,2330,2330,0
20230809,150200,239238610,2330,2325,2330,2325,215
20230809,150100,238738535,2325,2325,2325,2325,1
20230809,150000,238736210,2315,2315,2315,2315,80
20230809,145900,238551010,2315,2315,2315,2315,0
20230809,145800,238551010,2315,2315,2315,2315,0
20230809,145700,238551010,2315,2315,2315,2315,0
20230809,145600,238551010,2315,2315,2315,2315,50
20230809,145500,238435260,2325,2325,2325,2325,2
20230809,145400,238430610,2325,2325,2325,2325,0
20230809,145300,238430610,2325,2325,2325,2325,870
20230809,145200,236407860,2325,2325,2325,2325,4
20230809,145100,236398560,2325,2325,2325,2325,8
20230809,145000,236379960,2325,2325,2325,2325,119
20230809,144900,236103285,2320,2320,2320,2320,10
20230809,144800,236080085,2325,2325,2325,2325,0
20230809,144700,236080085,2325,2325,2325,2325,10
20230809,144600,236056835,2325,2325,2325,2325,0
20230809,144500,236056835,2325,2325,2325,2325,0
20230809,144400,236056835,2325,2325,2325,2325,0
20230809,144300,236056835,2325,2325,2325,2325,0
20230809,144200,236056835,2325,2325,2325,2325,0
20230809,144100,236056835,2325,2325,2325,2325,0
20230809,144000,236056835,2325,2325,2325,2325,0
20230809,143900,236056835,2325,2315,2325,2315,23
20230809,143800,236003560,2315,2315,2315,2315,0
20230809,143700,236003560,2315,2315,2315,2315,0
20230809,143600,236003560,2315,2315,2315,2315,2
20230809,143500,235998930,2315,2315,2315,2315,1037
20230809,143400,233598275,2315,2315,2315,2315,2
20230809,143300,233593645,2335,2335,2335,2335,417
20230809,143200,232619950,2335,2335,2335,2335,0
20230809,143100,232619950,2335,2330,2335,2330,538
20230809,143000,231365415,2330,2320,2330,2320,1521
20230809,142900,227827145,2320,2320,2320,2320,310
20230809,142800,227107945,2320,2320,2320,2320,0
20230809,142700,227107945,2320,2320,2320,2320,1
20230809,142600,227105625,2310,2310,2310,2310,0
20230809,142500,227105625,2310,2310,2310,2310,0
20230809,142400,227105625,2310,2310,2310,2310,200
20230809,142300,226643625,2315,2315,2315,2315,168
20230809,142200,226254705,2310,2310,2310,2310,7
20230809,142100,226238535,2310,2310,2310,2310,0
20230809,142000,226238535,2310,2310,2310,2310,0
20230809,141900,226238535,2310,2310,2310,2310,3
20230809,141800,226231605,2310,2310,2310,2310,0
20230809,141700,226231605,2310,2310,2310,2310,300
20230809,141600,225538605,2310,2310,2310,2310,5
20230809,141500,225527055,2310,2310,2310,2310,20
20230809,141400,225480855,2310,2310,2310,2310,100
20230809,141300,225249855,2310,2310,2310,2310,124
20230809,141200,224963415,2310,2305,2310,2305,367
20230809,141100,224116405,2310,2310,2310,2310,0
20230809,141000,224116405,2310,2310,2310,2310,17
20230809,140900,224077135,2300,2300,2300,2300,0
20230809,140800,224077135,2300,2300,2300,2300,0
20230809,140700,224077135,2300,2300,2300,2300,0
20230809,140600,224077135,2300,2300,2300,2300,0
20230809,140500,224077135,2300,2300,2300,2300,999
20230809,140400,221779435,2305,2305,2305,2305,21
20230809,140300,221731030,2310,2305,2310,2300,586
20230809,140200,220380250,2305,2305,2305,2305,0
20230809,140100,220380250,2305,2305,2305,2305,2
20230809,140000,220375640,2305,2310,2310,2305,67
20230809,135900,220220880,2315,2315,2315,2315,0
20230809,135800,220220880,2315,2315,2315,2315,0
20230809,135700,220220880,2315,2315,2315,2315,1
20230809,135600,220218565,2300,2300,2300,2300,0
20230809,135500,220218565,2300,2300,2300,2300,0
20230809,135400,220218565,2300,2300,2300,2300,373
20230809,135300,219360665,2300,2300,2300,2300,0
20230809,135200,219360665,2300,2300,2300,2300,500
20230809,135100,218210665,2320,2310,2320,2310,5
20230809,135000,218199095,2315,2305,2315,2305,1472
20230809,134900,214802360,2300,2300,2300,2300,689
20230809,134800,213217660,2300,2300,2300,2300,0
20230809,134700,213217660,2300,2300,2300,2300,0
20230809,134600,213217660,2300,2300,2300,2300,120
20230809,134500,212941660,2295,2295,2295,2295,31
20230809,134400,212870515,2300,2295,2300,2295,1818
20230809,134300,208689135,2300,2300,2300,2300,10
20230809,134200,208666135,2295,2295,2295,2295,107
20230809,134100,208420570,2290,2290,2290,2290,0
20230809,134000,208420570,2290,2290,2290,2290,0
20230809,133900,208420570,2290,2290,2290,2290,30
20230809,133800,208351870,2290,2290,2290,2290,5
20230809,133700,208340420,2290,2290,2290,2290,0
20230809,133600,208340420,2290,2290,2290,2290,30
20230809,133500,208271720,2290,2290,2290,2290,0
20230809,133400,208271720,2290,2290,2290,2290,0
20230809,133300,208271720,2290,2290,2290,2290,110
20230809,133200,208019820,2285,2285,2285,2285,0
20230809,133100,208019820,2285,2285,2285,2285,20
20230809,133000,207974120,2285,2285,2285,2285,0
20230809,132900,207974120,2285,2285,2285,2285,500
20230809,132800,206831620,2285,2285,2285,2285,0
20230809,132700,206831620,2285,2285,2285,2285,10
20230809,132600,206808770,2285,2285,2285,2285,0
20230809,132500,206808770,2285,2285,2285,2285,0
20230809,132400,206808770,2285,2285,2285,2285,0
20230809,132300,206808770,2285,2285,2285,2285,0
20230809,132200,206808770,2285,2285,2285,2285,2
20230809,132100,206804200,2285,2285,2285,2285,0
20230809,132000,206804200,2285,2290,2290,2285,2
20230809,131900,206799625,2295,2295,2295,2295,0
20230809,131800,206799625,2295,2295,2295,2295,0
20230809,131700,206799625,2295,2295,2295,2295,20
20230809,131600,206753725,2295,2295,2295,2295,50
20230809,131500,206638975,2290,2290,2290,2290,33
20230809,131400,206563405,2290,2290,2290,2290,0
20230809,131300,206563405,2290,2285,2290,2285,33
20230809,131200,206487895,2285,2285,2285,2285,1420
20230809,131100,203243195,2295,2295,2295,2295,0
20230809,131000,203243195,2295,2295,2295,2295,0
20230809,130900,203243195,2295,2285,2295,2285,6613
20230809,130800,188089180,2285,2285,2285,2285,1
20230809,130700,188086895,2290,2290,2290,2290,0
20230809,130600,188086895,2290,2290,2290,2290,0
20230809,130500,188086895,2290,2290,2290,2290,0
20230809,130400,188086895,2290,2290,2290,2290,0
20230809,130300,188086895,2290,2290,2290,2290,0
20230809,130200,188086895,2290,2290,2290,2290,0
20230809,130100,188086895,2290,2290,2290,2290,3
20230809,130000,188080025,2290,2290,2290,2290,0
20230809,125900,188080025,2290,2290,2290,2290,0
20230809,125800,188080025,2290,2290,2290,2290,0
20230809,125700,188080025,2290,2290,2290,2290,0
20230809,125600,188080025,2290,2290,2290,2290,0
20230809,125500,188080025,2290,2290,2290,2290,0
20230809,125400,188080025,2290,2290,2290,2290,0
20230809,125300,188080025,2290,2290,2290,2290,0
20230809,125200,188080025,2290,2290,2290,2290,0
20230809,125100,188080025,2290,2290,2290,2290,1
20230809,125000,188077735,2280,2280,2280,2280,0
20230809,124900,188077735,2280,2280,2280,2280,133
20230809,124800,187774495,2280,2280,2280,2280,1
20230809,124700,187772215,2285,2285,2285,2285,3425
20230809,124600,179946090,2275,2275,2275,2275,1896
20230809,124500,175632690,2275,2275,2275,2275,0
20230809,124400,175632690,2275,2275,2275,2275,214
20230809,124300,175145840,2280,2280,2280,2280,0
20230809,124200,175145840,2280,2280,2280,2280,102
20230809,124100,174913280,2280,2285,2285,2280,11
20230809,124000,174888195,2285,2285,2285,2285,0
20230809,123900,174888195,2285,2285,2285,2285,0
20230809,123800,174888195,2285,2285,2285,2285,30
20230809,123700,174819645,2285,2285,2285,2285,0
20230809,123600,174819645,2285,2285,2285,2285,0
20230809,123500,174819645,2285,2285,2285,2285,0
20230809,123400,174819645,2285,2285,2285,2285,13
20230809,123300,174789940,2285,2285,2285,2285,0
20230809,123200,174789940,2285,2285,2285,2285,0
20230809,123100,174789940,2285,2285,2285,2285,0
20230809,123000,174789940,2285,2285,2285,2285,0
20230809,122900,174789940,2285,2285,2285,2285,83
20230809,122800,174600285,2285,2285,2285,2285,11
20230809,122700,174575150,2285,2290,2290,2285,51
20230809,122600,174458365,2295,2295,2295,2295,0
20230809,122500,174458365,2295,2295,2295,2295,0
20230809,122400,174458365,2295,2295,2295,2295,0
20230809,122300,174458365,2295,2295,2295,2295,0
20230809,122200,174458365,2295,2290,2295,2290,333
20230809,122100,173695545,2290,2290,2290,2290,901
20230809,122000,171632255,2290,2290,2290,2290,0
20230809,121900,171632255,2290,2290,2290,2290,2717
20230809,121800,165410325,2285,2270,2285,2270,4738
20230809,121700,154596965,2275,2275,2275,2275,1000
20230809,121600,152321965,2280,2280,2280,2280,13
20230809,121500,152292325,2280,2280,2280,2280,0
20230809,121400,152292325,2280,2280,2280,2280,1
20230809,121300,152290045,2270,2270,2270,2270,0
20230809,121200,152290045,2270,2275,2280,2270,307
20230809,121100,151590990,2280,2275,2280,2275,60
20230809,121000,151454240,2275,2275,2275,2275,10
20230809,120900,151431490,2275,2275,2275,2275,269
20230809,120800,150819515,2275,2275,2275,2275,0
20230809,120700,150819515,2275,2275,2275,2275,0
20230809,120600,150819515,2275,2275,2275,2275,10
20230809,120500,150796765,2275,2275,2275,2275,0
20230809,120400,150796765,2275,2275,2275,2275,0
20230809,120300,150796765,2275,2275,2275,2275,0
20230809,120200,150796765,2275,2275,2275,2275,0
20230809,120100,150796765,2275,2275,2275,2275,22
20230809,120000,150746715,2275,2280,2280,2275,183
20230809,115900,150330340,2280,2280,2280,2280,60
20230809,115800,150193540,2275,2275,2275,2275,0
20230809,115700,150193540,2275,2275,2275,2275,884
20230809,115600,148182440,2275,2275,2275,2275,0
20230809,115500,148182440,2275,2275,2275,2275,3
20230809,115400,148175615,2275,2275,2275,2275,438
20230809,115300,147179165,2270,2270,2270,2270,0
20230809,115200,147179165,2270,2270,2270,2270,0
20230809,115100,147179165,2270,2270,2270,2270,0
20230809,115000,147179165,2270,2270,2270,2270,0
20230809,114900,147179165,2270,2270,2270,2270,0
20230809,114800,147179165,2270,2270,2270,2270,0
20230809,114700,147179165,2270,2270,2270,2270,200
20230809,114600,146725165,2275,2275,2275,2275,5
20230809,114500,146713790,2275,2275,2275,2275,50
20230809,114400,146600040,2275,2275,2275,2275,822
20230809,114300,144729990,2270,2270,2270,2270,9
20230809,114200,144709560,2265,2265,2265,2265,0
20230809,114100,144709560,2265,2265,2265,2265,0
20230809,114000,144709560,2265,2265,2265,2265,259
20230809,113900,144122925,2270,2270,2270,2270,0
20230809,113800,144122925,2270,2270,2270,2270,0
20230809,113700,144122925,2270,2270,2270,2270,0
20230809,113600,144122925,2270,2270,2270,2270,0
20230809,113500,144122925,2270,2260,2270,2260,402
20230809,113400,143210395,2260,2260,2260,2260,40
20230809,113300,143119995,2260,2260,2260,2260,0
20230809,113200,143119995,2260,2260,2260,2260,27
20230809,113100,143058975,2270,2270,2270,2270,0
20230809,113000,143058975,2270,2270,2270,2270,1055
20230809,112900,140664125,2270,2270,2270,2270,5
20230809,112800,140652775,2270,2270,2270,2270,129
20230809,112700,140359945,2270,2270,2270,2270,1
20230809,112600,140357675,2275,2275,2275,2275,0
20230809,112500,140357675,2275,2275,2275,2275,0
20230809,112400,140357675,2275,2275,2275,2275,0
20230809,112300,140357675,2275,2275,2275,2275,0
20230809,112200,140357675,2275,2275,2275,2275,0
20230809,112100,140357675,2275,2275,2275,2275,0
20230809,112000,140357675,2275,2275,2275,2275,0
20230809,111900,140357675,2275,2275,2275,2275,0
20230809,111800,140357675,2275,2275,2275,2275,0
20230809,111700,140357675,2275,2275,2275,2275,50
20230809,111600,140243925,2275,2275,2275,2275,3077
20230809,111500,133243750,2275,2275,2275,2275,0
20230809,111400,133243750,2275,2275,2275,2275,0
20230809,111300,133243750,2275,2275,2275,2275,0
20230809,111200,133243750,2275,2275,2275,2275,10
20230809,111100,133221000,2275,2275,2275,2275,6
20230809,111000,133207350,2275,2275,2275,2275,0
20230809,110900,133207350,2275,2275,2275,2275,0
20230809,110800,133207350,2275,2275,2275,2275,0
20230809,110700,133207350,2275,2275,2275,2275,0
20230809,110600,133207350,2275,2275,2275,2275,0
20230809,110500,133207350,2275,2275,2275,2275,0
20230809,110400,133207350,2275,2275,2275,2275,0
20230809,110300,133207350,2275,2275,2275,2275,0
20230809,110200,133207350,2275,2275,2275,2275,0
20230809,110100,133207350,2275,2275,2275,2275,0
20230809,110000,133207350,2275,2275,2275,2275,1
20230809,105900,133205075,2275,2275,2275,2275,0
20230809,105800,133205075,2275,2275,2275,2275,1
20230809,105700,133202800,2275,2275,2275,2275,0
20230809,105600,133202800,2275,2275,2275,2275,0
20230809,105500,133202800,2275,2270,2275,2270,1536
20230809,105400,129712575,2275,2270,2275,2270,34
20230809,105300,129635255,2270,2270,2270,2270,159
20230809,105200,129274325,2270,2270,2270,2270,0
20230809,105100,129274325,2270,2270,2270,2270,0
20230809,105000,129274325,2270,2270,2270,2270,253
20230809,104900,128700015,2270,2270,2270,2270,0
20230809,104800,128700015,2270,2270,2270,2270,0
20230809,104700,128700015,2270,2270,2270,2270,0
20230809,104600,128700015,2270,2270,2270,2270,0
20230809,104500,128700015,2270,2270,2270,2270,300
20230809,104400,128019015,2270,2265,2270,2265,644
20230809,104300,126557355,2265,2265,2265,2265,306
20230809,104200,125864265,2265,2265,2265,2265,0
20230809,104100,125864265,2265,2265,2265,2265,50
20230809,104000,125751015,2270,2270,2270,2270,0
20230809,103900,125751015,2270,2270,2270,2270,0
20230809,103800,125751015,2270,2270,2270,2270,0
20230809,103700,125751015,2270,2270,2270,2270,100
20230809,103600,125524015,2270,2270,2270,2270,7
20230809,103500,125508125,2270,2270,2270,2270,0
20230809,103400,125508125,2270,2270,2270,2270,0
20230809,103300,125508125,2270,2270,2270,2270,0
20230809,103200,125508125,2270,2265,2270,2265,1082
20230809,103100,123057065,2265,2265,2265,2265,800
20230809,103000,121245065,2255,2265,2265,2255,181
20230809,102900,120835905,2265,2265,2265,2265,1
20230809,102800,120833640,2260,2260,2260,2260,1010
20230809,102700,118551040,2260,2260,2260,2260,0
20230809,102600,118551040,2260,2260,2260,2260,0
20230809,102500,118551040,2260,2260,2260,2260,1
20230809,102400,118548780,2250,2250,2250,2250,1
20230809,102300,118546530,2240,2250,2250,2240,100
20230809,102200,118322520,2240,2240,2240,2240,0
20230809,102100,118322520,2240,2250,2250,2240,76
20230809,102000,118152270,2250,2250,2250,2250,0
20230809,101900,118152270,2250,2250,2250,2250,0
20230809,101800,118152270,2250,2250,2250,2250,100
20230809,101700,117927270,2250,2250,2250,2250,0
20230809,101600,117927270,2250,2250,2250,2250,800
20230809,101500,116127270,2250,2250,2250,2250,0
20230809,101400,116127270,2250,2250,2250,2250,0
20230809,101300,116127270,2250,2250,2250,2250,2
20230809,101200,116122770,2250,2250,2250,2250,0
20230809,101100,116122770,2250,2250,2250,2250,0
20230809,101000,116122770,2250,2250,2250,2250,0
20230809,100900,116122770,2250,2250,2250,2250,0
20230809,100800,116122770,2250,2250,2250,2250,2663
20230809,100700,110131020,2255,2255,2255,2255,0
20230809,100600,110131020,2255,2255,2255,2255,1000
20230809,100500,107876020,2255,2255,2255,2255,0
20230809,100400,107876020,2255,2260,2260,2255,502
20230809,100300,106741505,2255,2250,2255,2250,716
20230809,100200,105127410,2250,2250,2250,2250,1
20230809,100100,105125160,2250,2250,2250,2250,0
20230809,100000,105125160,2250,2250,2250,2250,155
20230809,095900,104776410,2250,2250,2250,2250,60
20230809,095800,104641410,2250,2250,2250,2250,228
20230809,095700,104128410,2250,2250,2250,2250,837
20230809,095600,102245160,2250,2250,2250,2250,136
20230809,095500,101939160,2230,2230,2230,2230,41
20230809,095400,101847730,2230,2230,2230,2230,200
20230809,095300,101401730,2235,2240,2240,2235,1724
20230809,095200,97547820,2235,2235,2235,2235,0
20230809,095100,97547820,2235,2235,2235,2235,400
20230809,095000,96653820,2250,2250,2250,2250,0
20230809,094900,96653820,2250,2250,2250,2250,0
20230809,094800,96653820,2250,2250,2250,2250,0
20230809,094700,96653820,2250,2250,2250,2250,0
20230809,094600,96653820,2250,2250,2250,2250,0
20230809,094500,96653820,2250,2250,2250,2250,6
20230809,094400,96640320,2250,2250,2250,2250,1000
20230809,094300,94390320,2250,2250,2250,2250,0
20230809,094200,94390320,2250,2255,2255,2250,1361
20230809,094100,91323070,2255,2255,2255,2255,1
20230809,094000,91320815,2235,2235,2235,2235,0
20230809,093900,91320815,2235,2245,2245,2235,357
20230809,093800,90521665,2240,2250,2250,2240,400
20230809,093700,89624500,2260,2255,2260,2255,89
20230809,093600,89423365,2250,2250,2250,2250,1
20230809,093500,89421115,2260,2260,2260,2260,4
20230809,093400,89412075,2250,2250,2250,2250,0
20230809,093300,89412075,2250,2255,2255,2250,100
20230809,093200,89187050,2260,2260,2260,2260,0
20230809,093100,89187050,2260,2260,2260,2260,3
20230809,093000,89180270,2260,2260,2260,2260,2
20230809,092900,89175750,2260,2260,2260,2260,75
20230809,092800,89006250,2260,2260,2260,2260,0
20230809,092700,89006250,2260,2255,2260,2255,589
20230809,092600,87677615,2255,2250,2255,2250,332
20230809,092500,86930590,2250,2250,2250,2250,1000
20230809,092400,84680590,2250,2250,2250,2250,0
20230809,092300,84680590,2250,2245,2260,2245,461
20230809,092200,83644330,2240,2240,2240,2240,0
20230809,092100,83644330,2240,2255,2255,2240,70
20230809,092000,83487260,2250,2250,2250,2250,0
20230809,091900,83487260,2250,2250,2250,2250,0
20230809,091800,83487260,2250,2250,2250,2250,770
20230809,091700,81754760,2255,2255,2255,2255,0
20230809,091600,81754760,2255,2255,2255,2255,696
20230809,091500,80185280,2260,2235,2260,2230,8396
20230809,091400,61407705,2230,2230,2230,2230,0
20230809,091300,61407705,2230,2245,2245,2230,1086
20230809,091200,58985325,2250,2250,2250,2250,0
20230809,091100,58985325,2250,2235,2250,2220,1377
20230809,091000,55900490,2250,2250,2250,2250,630
20230809,090900,54482990,2250,2230,2250,2230,663
20230809,090800,53004240,2230,2250,2250,2230,1425
20230809,090700,49825470,2245,2235,2245,2235,842
20230809,090600,47943585,2230,2220,2230,2220,300
20230809,090500,47275585,2230,2225,2230,2225,1013
20230809,090400,45021655,2220,2225,2225,2220,565
20230809,090300,43766855,2225,2210,2225,2210,678
20230809,090200,42268460,2210,2225,2225,2210,1156
20230809,090100,39713325,2215,2225,2225,2215,1649
20230809,090000,36055460,2230,2200,2235,2200,16331