stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,200500,534814155,2410,2410,2410,2410,6364
20230810,200400,534814155,2410,2410,2410,2410,0
20230810,200300,534814155,2410,2410,2410,2410,0
20230810,200200,534814155,2410,2410,2410,2410,0
20230810,200100,534814155,2410,2410,2410,2410,0
20230810,200000,534814155,2410,2410,2410,2410,0
20230810,195900,534814155,2410,2410,2410,2410,0
20230810,195800,534814155,2410,2410,2410,2410,0
20230810,195700,534814155,2410,2410,2410,2410,0
20230810,195600,534814155,2410,2410,2410,2410,0
20230810,195500,534814155,2410,2410,2410,2410,0
20230810,195400,534814155,2410,2410,2410,2410,0
20230810,195300,534814155,2410,2410,2410,2410,0
20230810,195200,534814155,2410,2410,2410,2410,0
20230810,195100,534814155,2410,2410,2410,2410,0
20230810,195000,534814155,2410,2410,2410,2410,0
20230810,194900,534814155,2410,2410,2410,2410,0
20230810,194800,534814155,2410,2410,2410,2410,0
20230810,194700,534814155,2410,2410,2410,2410,0
20230810,194600,534814155,2410,2410,2410,2410,0
20230810,194500,534814155,2410,2410,2410,2410,0
20230810,194400,534814155,2410,2410,2410,2410,0
20230810,194300,534814155,2410,2410,2410,2410,0
20230810,194200,534814155,2410,2410,2410,2410,0
20230810,194100,534814155,2410,2410,2410,2410,0
20230810,194000,534814155,2410,2410,2410,2410,0
20230810,193900,534814155,2410,2410,2410,2410,0
20230810,193800,534814155,2410,2410,2410,2410,0
20230810,193700,534814155,2410,2410,2410,2410,0
20230810,193600,534814155,2410,2410,2410,2410,0
20230810,193500,534814155,2410,2410,2410,2410,6364
20230810,193400,534814155,2410,2410,2410,2410,0
20230810,193300,534814155,2410,2410,2410,2410,0
20230810,193200,534814155,2410,2410,2410,2410,0
20230810,193100,534814155,2410,2410,2410,2410,0
20230810,193000,534814155,2410,2410,2410,2410,0
20230810,192900,534814155,2410,2410,2410,2410,0
20230810,192800,534814155,2410,2410,2410,2410,0
20230810,192700,534814155,2410,2410,2410,2410,0
20230810,192600,534814155,2410,2410,2410,2410,0
20230810,192500,534814155,2410,2410,2410,2410,0
20230810,192400,534814155,2410,2410,2410,2410,0
20230810,192300,534814155,2410,2410,2410,2410,0
20230810,192200,534814155,2410,2410,2410,2410,0
20230810,192100,534814155,2410,2410,2410,2410,0
20230810,192000,534814155,2410,2410,2410,2410,0
20230810,191900,534814155,2410,2410,2410,2410,0
20230810,191800,534814155,2410,2410,2410,2410,0
20230810,191700,534814155,2410,2410,2410,2410,0
20230810,191600,534814155,2410,2410,2410,2410,0
20230810,191500,534814155,2410,2410,2410,2410,0
20230810,191400,534814155,2410,2410,2410,2410,0
20230810,191300,534814155,2410,2410,2410,2410,0
20230810,191200,534814155,2410,2410,2410,2410,0
20230810,191100,534814155,2410,2410,2410,2410,0
20230810,191000,534814155,2410,2410,2410,2410,0
20230810,190900,534814155,2410,2410,2410,2410,0
20230810,190800,534814155,2410,2410,2410,2410,0
20230810,190700,534814155,2410,2410,2410,2410,0
20230810,190600,534814155,2410,2410,2410,2410,0
20230810,190500,534814155,2410,2410,2410,2410,6364
20230810,190400,534814155,2410,2410,2410,2410,0
20230810,190300,534814155,2410,2410,2410,2410,0
20230810,190200,534814155,2410,2410,2410,2410,0
20230810,190100,534814155,2410,2410,2410,2410,0
20230810,190000,534814155,2410,2410,2410,2410,0
20230810,185900,534814155,2410,2410,2410,2410,0
20230810,185800,534814155,2410,2410,2410,2410,0
20230810,185700,534814155,2410,2410,2410,2410,0
20230810,185600,534814155,2410,2410,2410,2410,0
20230810,185500,534814155,2410,2410,2410,2410,0
20230810,185400,534814155,2410,2410,2410,2410,0
20230810,185300,534814155,2410,2410,2410,2410,0
20230810,185200,534814155,2410,2410,2410,2410,0
20230810,185100,534814155,2410,2410,2410,2410,0
20230810,185000,534814155,2410,2410,2410,2410,0
20230810,184900,534814155,2410,2410,2410,2410,0
20230810,184800,534814155,2410,2410,2410,2410,0
20230810,184700,534814155,2410,2410,2410,2410,0
20230810,184600,534814155,2410,2410,2410,2410,0
20230810,184500,534814155,2410,2410,2410,2410,0
20230810,184400,534814155,2410,2410,2410,2410,0
20230810,184300,534814155,2410,2410,2410,2410,0
20230810,184200,534814155,2410,2410,2410,2410,0
20230810,184100,534814155,2410,2410,2410,2410,0
20230810,184000,534814155,2410,2410,2410,2410,0
20230810,183900,534814155,2410,2410,2410,2410,0
20230810,183800,534814155,2410,2410,2410,2410,0
20230810,183700,534814155,2410,2410,2410,2410,0
20230810,183600,534814155,2410,2410,2410,2410,0
20230810,183500,534814155,2410,2410,2410,2410,6364
20230810,183400,534814155,2410,2410,2410,2410,0
20230810,183300,534814155,2410,2410,2410,2410,0
20230810,183200,534814155,2410,2410,2410,2410,0
20230810,183100,534814155,2410,2410,2410,2410,0
20230810,183000,534814155,2410,2410,2410,2410,0
20230810,182900,534814155,2410,2410,2410,2410,0
20230810,182800,534814155,2410,2410,2410,2410,0
20230810,182700,534814155,2410,2410,2410,2410,0
20230810,182600,534814155,2410,2410,2410,2410,0
20230810,182500,534814155,2410,2410,2410,2410,0
20230810,182400,534814155,2410,2410,2410,2410,0
20230810,182300,534814155,2410,2410,2410,2410,0
20230810,182200,534814155,2410,2410,2410,2410,0
20230810,182100,534814155,2410,2410,2410,2410,0
20230810,182000,534814155,2410,2410,2410,2410,0
20230810,181900,534814155,2410,2410,2410,2410,0
20230810,181800,534814155,2410,2410,2410,2410,0
20230810,181700,534814155,2410,2410,2410,2410,0
20230810,181600,534814155,2410,2410,2410,2410,0
20230810,181500,534814155,2410,2410,2410,2410,0
20230810,181400,534814155,2410,2410,2410,2410,0
20230810,181300,534814155,2410,2410,2410,2410,0
20230810,181200,534814155,2410,2410,2410,2410,0
20230810,181100,534814155,2410,2410,2410,2410,0
20230810,181000,534814155,2410,2410,2410,2410,0
20230810,180900,534814155,2410,2410,2410,2410,0
20230810,180800,534814155,2410,2410,2410,2410,0
20230810,180700,534814155,2410,2410,2410,2410,0
20230810,180600,534814155,2410,2410,2410,2410,0
20230810,180500,534814155,2410,2410,2410,2410,6364
20230810,180400,534814155,2410,2410,2410,2410,0
20230810,180300,534814155,2410,2410,2410,2410,0
20230810,180200,534814155,2410,2410,2410,2410,0
20230810,180100,534814155,2410,2410,2410,2410,0
20230810,180000,534814155,2410,2410,2410,2410,0
20230810,175900,534814155,2410,2410,2410,2410,0
20230810,175800,534814155,2410,2410,2410,2410,0
20230810,175700,534814155,2410,2410,2410,2410,0
20230810,175600,534814155,2410,2410,2410,2410,0
20230810,175500,534814155,2410,2410,2410,2410,0
20230810,175400,534814155,2410,2410,2410,2410,0
20230810,175300,534814155,2410,2410,2410,2410,0
20230810,175200,534814155,2410,2410,2410,2410,0
20230810,175100,534814155,2410,2410,2410,2410,0
20230810,175000,534814155,2410,2410,2410,2410,0
20230810,174900,534814155,2410,2410,2410,2410,0
20230810,174800,534814155,2410,2410,2410,2410,0
20230810,174700,534814155,2410,2410,2410,2410,0
20230810,174600,534814155,2410,2410,2410,2410,0
20230810,174500,534814155,2410,2410,2410,2410,0
20230810,174400,534814155,2410,2410,2410,2410,0
20230810,174300,534814155,2410,2410,2410,2410,0
20230810,174200,534814155,2410,2410,2410,2410,0
20230810,174100,534814155,2410,2410,2410,2410,0
20230810,174000,534814155,2410,2410,2410,2410,0
20230810,173900,534814155,2410,2410,2410,2410,0
20230810,173800,534814155,2410,2410,2410,2410,0
20230810,173700,534814155,2410,2410,2410,2410,0
20230810,173600,534814155,2410,2410,2410,2410,0
20230810,173500,534814155,2410,2410,2410,2410,6364
20230810,173400,534814155,2410,2410,2410,2410,0
20230810,173300,534814155,2410,2410,2410,2410,0
20230810,173200,534814155,2410,2410,2410,2410,0
20230810,173100,534814155,2410,2410,2410,2410,0
20230810,173000,534814155,2410,2410,2410,2410,0
20230810,172900,534814155,2410,2410,2410,2410,0
20230810,172800,534814155,2410,2410,2410,2410,0
20230810,172700,534814155,2410,2410,2410,2410,0
20230810,172600,534814155,2410,2410,2410,2410,0
20230810,172500,534814155,2410,2410,2410,2410,0
20230810,172400,534814155,2410,2410,2410,2410,0
20230810,172300,534814155,2410,2410,2410,2410,0
20230810,172200,534814155,2410,2410,2410,2410,0
20230810,172100,534814155,2410,2410,2410,2410,0
20230810,172000,534814155,2410,2410,2410,2410,0
20230810,171900,534814155,2410,2410,2410,2410,0
20230810,171800,534814155,2410,2410,2410,2410,0
20230810,171700,534814155,2410,2410,2410,2410,0
20230810,171600,534814155,2410,2410,2410,2410,0
20230810,171500,534814155,2410,2410,2410,2410,0
20230810,171400,534814155,2410,2410,2410,2410,0
20230810,171300,534814155,2410,2410,2410,2410,0
20230810,171200,534814155,2410,2410,2410,2410,0
20230810,171100,534814155,2410,2410,2410,2410,0
20230810,171000,534814155,2410,2410,2410,2410,0
20230810,170900,534814155,2410,2410,2410,2410,0
20230810,170800,534814155,2410,2410,2410,2410,0
20230810,170700,534814155,2410,2410,2410,2410,0
20230810,170600,534814155,2410,2410,2410,2410,0
20230810,170500,534814155,2410,2410,2410,2410,6364
20230810,170400,534814155,2410,2410,2410,2410,0
20230810,170300,534814155,2410,2410,2410,2410,0
20230810,170200,534814155,2410,2410,2410,2410,0
20230810,170100,534814155,2410,2410,2410,2410,0
20230810,170000,534814155,2410,2410,2410,2410,0
20230810,165900,534814155,2410,2410,2410,2410,0
20230810,165800,534814155,2410,2410,2410,2410,0
20230810,165700,534814155,2410,2410,2410,2410,0
20230810,165600,534814155,2410,2410,2410,2410,0
20230810,165500,534814155,2410,2410,2410,2410,0
20230810,165400,534814155,2410,2410,2410,2410,0
20230810,165300,534814155,2410,2410,2410,2410,0
20230810,165200,534814155,2410,2410,2410,2410,0
20230810,165100,534814155,2410,2410,2410,2410,0
20230810,165000,534814155,2410,2410,2410,2410,0
20230810,164900,534814155,2410,2410,2410,2410,0
20230810,164800,534814155,2410,2410,2410,2410,0
20230810,164700,534814155,2410,2410,2410,2410,0
20230810,164600,534814155,2410,2410,2410,2410,0
20230810,164500,534814155,2410,2410,2410,2410,0
20230810,164400,534814155,2410,2410,2410,2410,0
20230810,164300,534814155,2410,2410,2410,2410,0
20230810,164200,534814155,2410,2410,2410,2410,0
20230810,164100,534814155,2410,2410,2410,2410,0
20230810,164000,534814155,2410,2410,2410,2410,0
20230810,163900,534814155,2410,2410,2410,2410,0
20230810,163800,534814155,2410,2410,2410,2410,0
20230810,163700,534814155,2410,2410,2410,2410,0
20230810,163600,534814155,2410,2410,2410,2410,0
20230810,163500,534814155,2410,2410,2410,2410,6364
20230810,163400,534814155,2410,2410,2410,2410,0
20230810,163300,534814155,2410,2410,2410,2410,0
20230810,163200,534814155,2410,2410,2410,2410,0
20230810,163100,534814155,2410,2410,2410,2410,0
20230810,163000,534814155,2410,2410,2410,2410,0
20230810,162900,534814155,2410,2410,2410,2410,0
20230810,162800,534814155,2410,2410,2410,2410,0
20230810,162700,534814155,2410,2410,2410,2410,0
20230810,162600,534814155,2410,2410,2410,2410,0
20230810,162500,534814155,2410,2410,2410,2410,0
20230810,162400,534814155,2410,2410,2410,2410,0
20230810,162300,534814155,2410,2410,2410,2410,0
20230810,162200,534814155,2410,2410,2410,2410,0
20230810,162100,534814155,2410,2410,2410,2410,0
20230810,162000,534814155,2410,2410,2410,2410,0
20230810,161900,534814155,2410,2410,2410,2410,0
20230810,161800,534814155,2410,2410,2410,2410,0
20230810,161700,534814155,2410,2410,2410,2410,0
20230810,161600,534814155,2410,2410,2410,2410,0
20230810,161500,534814155,2410,2410,2410,2410,0
20230810,161400,534814155,2410,2410,2410,2410,0
20230810,161300,534814155,2410,2410,2410,2410,0
20230810,161200,534814155,2410,2410,2410,2410,0
20230810,161100,534814155,2410,2410,2410,2410,0
20230810,161000,534814155,2410,2410,2410,2410,0
20230810,160900,534814155,2410,2410,2410,2410,0
20230810,160800,534814155,2410,2410,2410,2410,0
20230810,160700,534814155,2410,2410,2410,2410,0
20230810,160600,534814155,2410,2410,2410,2410,0
20230810,160500,534814155,2410,2410,2410,2410,6364
20230810,160400,534814155,2410,2410,2410,2410,0
20230810,160300,534814155,2410,2410,2410,2410,0
20230810,160200,534814155,2410,2410,2410,2410,0
20230810,160100,534814155,2410,2410,2410,2410,0
20230810,160000,534814155,2410,2410,2410,2410,0
20230810,155900,534814155,2410,2410,2410,2410,0
20230810,155800,534814155,2410,2410,2410,2410,0
20230810,155700,534814155,2410,2410,2410,2410,0
20230810,155600,534814155,2410,2410,2410,2410,0
20230810,155500,534814155,2410,2410,2410,2410,0
20230810,155400,534814155,2410,2410,2410,2410,0
20230810,155300,534814155,2410,2410,2410,2410,0
20230810,155200,534814155,2410,2410,2410,2410,0
20230810,155100,534814155,2410,2410,2410,2410,0
20230810,155000,534814155,2410,2410,2410,2410,0
20230810,154900,534814155,2410,2410,2410,2410,0
20230810,154800,534814155,2410,2410,2410,2410,0
20230810,154700,534814155,2410,2410,2410,2410,0
20230810,154600,534814155,2410,2410,2410,2410,0
20230810,154500,534814155,2410,2410,2410,2410,0
20230810,154400,534814155,2410,2410,2410,2410,0
20230810,154300,534814155,2410,2410,2410,2410,0
20230810,154200,534814155,2410,2410,2410,2410,0
20230810,154100,534814155,2410,2410,2410,2410,0
20230810,154000,534814155,2410,2410,2410,2410,0
20230810,153900,534814155,2410,2410,2410,2410,0
20230810,153800,534814155,2410,2410,2410,2410,0
20230810,153700,534814155,2410,2410,2410,2410,0
20230810,153600,534814155,2410,2410,2410,2410,0
20230810,153500,534814155,2410,2410,2410,2410,6364
20230810,153400,534814155,2410,2410,2410,2410,0
20230810,153300,534814155,2410,2410,2410,2410,0
20230810,153200,534814155,2410,2410,2410,2410,0
20230810,153100,534814155,2410,2410,2410,2410,0
20230810,153000,534814155,2410,2410,2410,2410,6364
20230810,152900,519476915,2400,2400,2400,2400,0
20230810,152800,519476915,2400,2400,2400,2400,0
20230810,152700,519476915,2400,2400,2400,2400,0
20230810,152600,519476915,2400,2400,2400,2400,0
20230810,152500,519476915,2400,2400,2400,2400,0
20230810,152400,519476915,2400,2400,2400,2400,0
20230810,152300,519476915,2400,2400,2400,2400,0
20230810,152200,519476915,2400,2400,2400,2400,0
20230810,152100,519476915,2400,2400,2400,2400,0
20230810,152000,519476915,2400,2400,2400,2400,0
20230810,151900,519476915,2400,2405,2405,2400,663
20230810,151800,517884155,2405,2405,2410,2400,371
20230810,151700,516991895,2400,2400,2400,2400,305
20230810,151600,516259895,2410,2405,2410,2405,409
20230810,151500,515276235,2405,2405,2410,2400,2683
20230810,151400,508823630,2405,2400,2405,2400,1518
20230810,151300,505178925,2395,2400,2400,2395,5940
20230810,151200,490942925,2395,2395,2395,2395,1
20230810,151100,490940530,2395,2395,2395,2395,1
20230810,151000,490938135,2395,2395,2395,2395,131
20230810,150900,490624390,2385,2400,2400,2385,1420
20230810,150800,487232620,2400,2400,2400,2400,1042
20230810,150700,484731820,2400,2395,2400,2395,152
20230810,150600,484367775,2395,2395,2395,2395,0
20230810,150500,484367775,2395,2395,2395,2395,92
20230810,150400,484147435,2390,2390,2390,2390,0
20230810,150300,484147435,2390,2390,2390,2390,260
20230810,150200,483526035,2390,2390,2390,2390,652
20230810,150100,481967755,2395,2395,2395,2395,0
20230810,150000,481967755,2395,2395,2395,2395,329
20230810,145900,481179800,2395,2395,2395,2395,1
20230810,145800,481177405,2390,2390,2390,2390,0
20230810,145700,481177405,2390,2390,2390,2390,0
20230810,145600,481177405,2390,2400,2400,2390,52
20230810,145500,481052705,2390,2390,2390,2390,1581
20230810,145400,477274115,2400,2400,2400,2400,0
20230810,145300,477274115,2400,2400,2400,2400,0
20230810,145200,477274115,2400,2400,2400,2400,105
20230810,145100,477022115,2400,2400,2400,2400,34
20230810,145000,476940515,2400,2400,2400,2400,100
20230810,144900,476700515,2400,2400,2400,2400,1034
20230810,144800,474218915,2400,2400,2400,2400,250
20230810,144700,473618915,2400,2390,2400,2390,48
20230810,144600,473503795,2400,2400,2400,2400,1
20230810,144500,473501395,2390,2390,2390,2390,0
20230810,144400,473501395,2390,2385,2390,2385,51
20230810,144300,473379510,2400,2400,2400,2400,0
20230810,144200,473379510,2400,2385,2400,2385,867
20230810,144100,471311700,2385,2395,2395,2385,2360
20230810,144000,465677000,2395,2395,2395,2395,0
20230810,143900,465677000,2395,2395,2395,2395,0
20230810,143800,465677000,2395,2395,2395,2395,1000
20230810,143700,463282000,2395,2395,2395,2395,64
20230810,143600,463128720,2385,2385,2385,2385,65
20230810,143500,462973695,2385,2395,2395,2385,200
20230810,143400,462496045,2395,2395,2395,2395,924
20230810,143300,460283065,2395,2400,2400,2395,3176
20230810,143200,452675715,2400,2400,2400,2400,0
20230810,143100,452675715,2400,2400,2400,2400,2389
20230810,143000,446942115,2395,2395,2395,2395,1794
20230810,142900,442645485,2395,2395,2395,2395,195
20230810,142800,442178460,2395,2395,2395,2395,417
20230810,142700,441179745,2395,2395,2395,2395,106
20230810,142600,440925875,2395,2395,2395,2395,0
20230810,142500,440925875,2395,2395,2395,2395,1
20230810,142400,440923480,2385,2385,2385,2385,22
20230810,142300,440871010,2395,2395,2395,2395,0
20230810,142200,440871010,2395,2395,2395,2395,6
20230810,142100,440856640,2395,2395,2395,2395,320
20230810,142000,440090240,2400,2400,2400,2400,0
20230810,141900,440090240,2400,2400,2400,2400,662
20230810,141800,438501440,2400,2400,2400,2400,650
20230810,141700,436941440,2400,2395,2400,2395,51
20230810,141600,436819290,2400,2400,2400,2400,523
20230810,141500,435564090,2400,2380,2400,2375,4101
20230810,141400,425804165,2380,2385,2385,2380,1750
20230810,141300,421634165,2385,2385,2385,2385,0
20230810,141200,421634165,2385,2395,2395,2385,851
20230810,141100,419603235,2395,2405,2405,2395,210
20230810,141000,419100195,2400,2400,2400,2400,648
20230810,140900,417544995,2400,2400,2400,2400,552
20230810,140800,416220195,2405,2400,2405,2400,1005
20230810,140700,413805470,2395,2400,2400,2395,5125
20230810,140600,401505665,2395,2390,2395,2390,1057
20230810,140500,398974435,2395,2395,2395,2395,8
20230810,140400,398955275,2400,2400,2400,2400,752
20230810,140300,397150475,2400,2400,2400,2395,1261
20230810,140200,394124175,2400,2365,2400,2365,23264
20230810,140100,338388730,2370,2370,2370,2370,0
20230810,140000,338388730,2370,2370,2370,2370,0
20230810,135900,338388730,2370,2370,2370,2370,0
20230810,135800,338388730,2370,2370,2370,2370,0
20230810,135700,338388730,2370,2370,2370,2370,0
20230810,135600,338388730,2370,2370,2370,2370,0
20230810,135500,338388730,2370,2370,2370,2370,0
20230810,135400,338388730,2370,2370,2370,2370,0
20230810,135300,338388730,2370,2370,2370,2370,10
20230810,135200,338365030,2370,2370,2375,2370,34
20230810,135100,338284445,2370,2370,2370,2370,0
20230810,135000,338284445,2370,2375,2375,2370,223
20230810,134900,337754885,2375,2375,2375,2375,0
20230810,134800,337754885,2375,2375,2375,2375,0
20230810,134700,337754885,2375,2375,2375,2375,0
20230810,134600,337754885,2375,2375,2375,2375,19
20230810,134500,337709760,2375,2375,2375,2375,37
20230810,134400,337621885,2370,2370,2370,2370,100
20230810,134300,337384885,2355,2355,2355,2355,0
20230810,134200,337384885,2355,2355,2355,2355,0
20230810,134100,337384885,2355,2360,2365,2350,1824
20230810,134000,333087275,2360,2355,2360,2355,1500
20230810,133900,329549775,2365,2365,2365,2365,0
20230810,133800,329549775,2365,2365,2365,2365,0
20230810,133700,329549775,2365,2365,2365,2365,0
20230810,133600,329549775,2365,2365,2365,2365,0
20230810,133500,329549775,2365,2365,2365,2365,0
20230810,133400,329549775,2365,2365,2365,2365,0
20230810,133300,329549775,2365,2365,2365,2365,0
20230810,133200,329549775,2365,2365,2365,2365,0
20230810,133100,329549775,2365,2365,2365,2365,0
20230810,133000,329549775,2365,2365,2365,2365,511
20230810,132900,328341260,2365,2355,2365,2355,567
20230810,132800,327004315,2360,2360,2360,2360,0
20230810,132700,327004315,2360,2360,2360,2360,102
20230810,132600,326763595,2360,2360,2360,2360,0
20230810,132500,326763595,2360,2360,2360,2360,0
20230810,132400,326763595,2360,2360,2360,2360,0
20230810,132300,326763595,2360,2350,2360,2350,100
20230810,132200,326528585,2350,2355,2355,2350,168
20230810,132100,326133025,2365,2365,2365,2365,0
20230810,132000,326133025,2365,2365,2365,2365,0
20230810,131900,326133025,2365,2350,2365,2350,101
20230810,131800,325895660,2350,2350,2350,2350,161
20230810,131700,325517310,2360,2360,2360,2360,0
20230810,131600,325517310,2360,2360,2360,2360,0
20230810,131500,325517310,2360,2360,2360,2360,8
20230810,131400,325498430,2370,2370,2370,2370,0
20230810,131300,325498430,2370,2370,2370,2370,0
20230810,131200,325498430,2370,2370,2370,2370,0
20230810,131100,325498430,2370,2370,2370,2370,0
20230810,131000,325498430,2370,2370,2370,2370,0
20230810,130900,325498430,2370,2370,2370,2370,10
20230810,130800,325474730,2355,2355,2355,2355,0
20230810,130700,325474730,2355,2355,2355,2355,223
20230810,130600,324949565,2355,2355,2355,2355,0
20230810,130500,324949565,2355,2355,2355,2355,0
20230810,130400,324949565,2355,2355,2355,2355,0
20230810,130300,324949565,2355,2355,2355,2355,0
20230810,130200,324949565,2355,2355,2355,2355,1000
20230810,130100,322594565,2365,2365,2365,2365,51
20230810,130000,322473950,2355,2355,2355,2355,0
20230810,125900,322473950,2355,2355,2355,2355,0
20230810,125800,322473950,2355,2355,2355,2355,0
20230810,125700,322473950,2355,2355,2355,2355,0
20230810,125600,322473950,2355,2355,2355,2355,100
20230810,125500,322238450,2350,2350,2350,2350,0
20230810,125400,322238450,2350,2350,2350,2350,30
20230810,125300,322167950,2365,2365,2365,2350,301
20230810,125200,321456835,2350,2360,2360,2350,5043
20230810,125100,309596940,2360,2360,2360,2360,0
20230810,125000,309596940,2360,2360,2365,2360,102
20230810,124900,309356215,2360,2360,2360,2360,5
20230810,124800,309344415,2360,2360,2360,2360,0
20230810,124700,309344415,2360,2360,2360,2360,0
20230810,124600,309344415,2360,2360,2360,2360,10
20230810,124500,309320815,2360,2360,2360,2360,0
20230810,124400,309320815,2360,2360,2360,2360,0
20230810,124300,309320815,2360,2360,2360,2360,127
20230810,124200,309021095,2350,2350,2350,2350,3000
20230810,124100,301971095,2355,2355,2355,2355,100
20230810,124000,301735595,2365,2365,2365,2365,0
20230810,123900,301735595,2365,2365,2365,2365,1
20230810,123800,301733230,2350,2365,2365,2350,1412
20230810,123700,298407970,2365,2365,2365,2365,0
20230810,123600,298407970,2365,2360,2365,2355,1261
20230810,123500,295436990,2365,2370,2370,2365,609
20230810,123400,293996070,2370,2370,2370,2370,400
20230810,123300,293048070,2375,2375,2375,2375,26
20230810,123200,292986320,2380,2380,2380,2380,210
20230810,123100,292486520,2375,2375,2375,2375,0
20230810,123000,292486520,2375,2375,2375,2375,250
20230810,122900,291892770,2375,2375,2375,2375,0
20230810,122800,291892770,2375,2375,2375,2375,0
20230810,122700,291892770,2375,2375,2375,2375,728
20230810,122600,290163770,2370,2370,2370,2370,0
20230810,122500,290163770,2370,2370,2370,2370,90
20230810,122400,289950470,2375,2375,2375,2375,75
20230810,122300,289772345,2375,2375,2375,2375,0
20230810,122200,289772345,2375,2375,2375,2375,0
20230810,122100,289772345,2375,2375,2375,2375,0
20230810,122000,289772345,2375,2375,2375,2375,12
20230810,121900,289743845,2375,2375,2375,2375,0
20230810,121800,289743845,2375,2375,2375,2375,13
20230810,121700,289712970,2370,2370,2370,2370,47
20230810,121600,289601580,2370,2370,2370,2370,0
20230810,121500,289601580,2370,2370,2370,2370,0
20230810,121400,289601580,2370,2370,2370,2370,0
20230810,121300,289601580,2370,2370,2370,2370,45
20230810,121200,289494930,2370,2370,2370,2370,500
20230810,121100,288309930,2375,2375,2375,2375,67
20230810,121000,288150805,2375,2375,2375,2375,0
20230810,120900,288150805,2375,2370,2375,2370,694
20230810,120800,286506020,2370,2370,2370,2370,7
20230810,120700,286489430,2370,2375,2375,2370,116
20230810,120600,286214355,2375,2375,2375,2375,18
20230810,120500,286171605,2370,2370,2370,2370,1
20230810,120400,286169235,2365,2365,2365,2365,0
20230810,120300,286169235,2365,2365,2365,2365,0
20230810,120200,286169235,2365,2365,2365,2365,0
20230810,120100,286169235,2365,2365,2365,2365,71
20230810,120000,286001320,2365,2365,2365,2365,0
20230810,115900,286001320,2365,2365,2365,2365,0
20230810,115800,286001320,2365,2365,2365,2365,0
20230810,115700,286001320,2365,2365,2365,2365,0
20230810,115600,286001320,2365,2365,2365,2365,0
20230810,115500,286001320,2365,2365,2365,2365,0
20230810,115400,286001320,2365,2365,2365,2365,0
20230810,115300,286001320,2365,2380,2380,2365,734
20230810,115200,284262255,2380,2380,2380,2380,5
20230810,115100,284250355,2380,2380,2380,2380,0
20230810,115000,284250355,2380,2380,2380,2380,0
20230810,114900,284250355,2380,2375,2380,2375,20
20230810,114800,284202760,2380,2375,2380,2375,6
20230810,114700,284188490,2375,2375,2375,2375,39
20230810,114600,284095865,2375,2375,2375,2375,0
20230810,114500,284095865,2375,2375,2375,2375,1
20230810,114400,284093490,2360,2360,2360,2360,29
20230810,114300,284025050,2360,2370,2370,2360,600
20230810,114200,282604465,2370,2370,2375,2370,218
20230810,114100,282087230,2370,2370,2370,2370,100
20230810,114000,281850230,2380,2380,2380,2380,0
20230810,113900,281850230,2380,2380,2380,2380,0
20230810,113800,281850230,2380,2385,2385,2365,185
20230810,113700,281410690,2385,2385,2385,2385,7
20230810,113600,281393995,2365,2365,2365,2365,1000
20230810,113500,279028995,2370,2370,2370,2370,0
20230810,113400,279028995,2370,2370,2370,2370,700
20230810,113300,277369995,2370,2395,2395,2370,430
20230810,113200,276350145,2395,2375,2395,2375,4399
20230810,113100,265837935,2370,2370,2370,2370,0
20230810,113000,265837935,2370,2370,2370,2370,4
20230810,112900,265828455,2370,2375,2375,2370,4156
20230810,112800,255958455,2380,2380,2380,2380,84
20230810,112700,255758535,2375,2370,2375,2370,30
20230810,112600,255687385,2365,2365,2365,2365,0
20230810,112500,255687385,2365,2365,2365,2365,0
20230810,112400,255687385,2365,2365,2365,2365,0
20230810,112300,255687385,2365,2365,2365,2365,4
20230810,112200,255677925,2360,2360,2360,2360,12
20230810,112100,255649605,2360,2360,2360,2360,10
20230810,112000,255626005,2360,2365,2365,2360,64
20230810,111900,255474960,2360,2360,2360,2360,1
20230810,111800,255472600,2360,2360,2360,2360,0
20230810,111700,255472600,2360,2360,2360,2360,400
20230810,111600,254528600,2365,2365,2365,2365,0
20230810,111500,254528600,2365,2365,2365,2365,7
20230810,111400,254512045,2360,2360,2360,2360,0
20230810,111300,254512045,2360,2360,2360,2360,0
20230810,111200,254512045,2360,2360,2360,2360,326
20230810,111100,253742685,2360,2370,2370,2360,121
20230810,111000,253455925,2380,2365,2380,2365,282
20230810,110900,252788980,2365,2375,2375,2365,486
20230810,110800,251636800,2375,2370,2375,2370,225
20230810,110700,251103475,2370,2375,2375,2370,7
20230810,110600,251086855,2365,2365,2365,2365,299
20230810,110500,250379720,2375,2375,2380,2370,169
20230810,110400,249978110,2375,2375,2375,2375,0
20230810,110300,249978110,2375,2375,2375,2375,0
20230810,110200,249978110,2375,2375,2375,2375,20
20230810,110100,249930610,2375,2360,2375,2360,5
20230810,110000,249918780,2355,2355,2355,2355,0
20230810,105900,249918780,2355,2355,2355,2355,3136
20230810,105800,242533500,2350,2350,2350,2350,150
20230810,105700,242181000,2350,2350,2350,2350,0
20230810,105600,242181000,2350,2355,2355,2350,1939
20230810,105500,237624345,2355,2355,2355,2355,0
20230810,105400,237624345,2355,2340,2355,2340,3630
20230810,105300,229105975,2340,2340,2340,2340,570
20230810,105200,227772175,2340,2340,2340,2340,1
20230810,105100,227769835,2340,2350,2350,2340,43
20230810,105000,227668795,2350,2350,2350,2350,5
20230810,104900,227657045,2350,2350,2350,2350,1
20230810,104800,227654695,2350,2350,2350,2350,0
20230810,104700,227654695,2350,2350,2350,2350,0
20230810,104600,227654695,2350,2350,2350,2350,10
20230810,104500,227631195,2340,2340,2350,2340,16
20230810,104400,227593745,2340,2340,2340,2340,0
20230810,104300,227593745,2340,2345,2345,2340,392
20230810,104200,226675010,2340,2340,2340,2340,1
20230810,104100,226672670,2335,2335,2335,2335,1
20230810,104000,226670335,2345,2345,2345,2345,0
20230810,103900,226670335,2345,2340,2345,2335,4051
20230810,103800,217207800,2345,2345,2345,2345,307
20230810,103700,216487885,2350,2350,2350,2350,0
20230810,103600,216487885,2350,2345,2350,2345,137
20230810,103500,216166615,2345,2345,2345,2345,70
20230810,103400,216002465,2345,2345,2345,2335,597
20230810,103300,214604260,2350,2360,2360,2350,95
20230810,103200,214380870,2360,2365,2365,2360,3904
20230810,103100,205162785,2365,2360,2365,2360,158
20230810,103000,204789405,2365,2395,2400,2365,3749
20230810,102900,195888650,2380,2385,2400,2380,2398
20230810,102800,190155085,2400,2390,2400,2385,925
20230810,102700,187941370,2390,2375,2390,2375,1180
20230810,102600,185121300,2390,2375,2390,2375,106
20230810,102500,184869485,2370,2375,2375,2370,505
20230810,102400,183672135,2370,2375,2375,2370,1053
20230810,102300,181172510,2380,2390,2395,2380,3012
20230810,102200,173982080,2390,2375,2400,2375,24318
20230810,102100,115804300,2375,2365,2375,2355,1123
20230810,102000,113141945,2370,2345,2370,2345,987
20230810,101900,110815345,2350,2345,2350,2345,1354
20230810,101800,107634405,2345,2345,2345,2345,50
20230810,101700,107517155,2345,2340,2345,2340,384
20230810,101600,106618470,2335,2330,2335,2330,948
20230810,101500,104409085,2325,2310,2325,2310,18947
20230810,101400,60630555,2310,2310,2310,2310,0
20230810,101300,60630555,2310,2310,2310,2310,1303
20230810,101200,57620625,2310,2310,2310,2310,0
20230810,101100,57620625,2310,2310,2310,2310,931
20230810,101000,55470015,2315,2315,2315,2315,0
20230810,100900,55470015,2315,2315,2315,2315,0
20230810,100800,55470015,2315,2315,2315,2315,0
20230810,100700,55470015,2315,2315,2315,2315,0
20230810,100600,55470015,2315,2315,2315,2315,50
20230810,100500,55354265,2315,2315,2315,2315,10
20230810,100400,55331115,2315,2315,2315,2315,0
20230810,100300,55331115,2315,2315,2315,2315,16
20230810,100200,55294075,2300,2300,2300,2300,0
20230810,100100,55294075,2300,2300,2300,2300,1
20230810,100000,55291775,2300,2300,2300,2300,0
20230810,095900,55291775,2300,2300,2300,2300,0
20230810,095800,55291775,2300,2300,2300,2300,6932
20230810,095700,39348175,2300,2300,2300,2300,30
20230810,095600,39279175,2300,2300,2300,2300,688
20230810,095500,37696775,2300,2300,2300,2300,0
20230810,095400,37696775,2300,2300,2300,2300,344
20230810,095300,36905575,2300,2300,2300,2300,7
20230810,095200,36889475,2300,2300,2300,2300,20
20230810,095100,36843475,2310,2310,2310,2310,0
20230810,095000,36843475,2310,2310,2310,2310,0
20230810,094900,36843475,2310,2310,2310,2310,1
20230810,094800,36841165,2305,2305,2305,2305,0
20230810,094700,36841165,2305,2305,2305,2305,0
20230810,094600,36841165,2305,2305,2305,2305,0
20230810,094500,36841165,2305,2305,2305,2305,3
20230810,094400,36834250,2310,2310,2310,2310,0
20230810,094300,36834250,2310,2310,2310,2310,69
20230810,094200,36674860,2310,2310,2310,2310,11
20230810,094100,36649450,2310,2310,2310,2310,0
20230810,094000,36649450,2310,2310,2310,2310,0
20230810,093900,36649450,2310,2310,2310,2310,4
20230810,093800,36640210,2310,2310,2310,2310,2
20230810,093700,36635590,2295,2295,2295,2295,0
20230810,093600,36635590,2295,2295,2295,2295,20
20230810,093500,36589690,2310,2310,2310,2310,4
20230810,093400,36580450,2295,2300,2300,2295,1283
20230810,093300,33635575,2310,2310,2310,2310,200
20230810,093200,33173575,2310,2310,2310,2310,0
20230810,093100,33173575,2310,2310,2310,2310,0
20230810,093000,33173575,2310,2310,2310,2310,0
20230810,092900,33173575,2310,2310,2310,2310,8
20230810,092800,33155095,2310,2295,2310,2295,500
20230810,092700,32004600,2305,2305,2305,2305,1439
20230810,092600,28687705,2305,2305,2305,2305,461
20230810,092500,27625100,2305,2305,2305,2305,20
20230810,092400,27579000,2305,2305,2305,2305,8
20230810,092300,27560560,2310,2295,2310,2295,1204
20230810,092200,24796445,2295,2295,2295,2295,125
20230810,092100,24509570,2300,2300,2300,2300,126
20230810,092000,24219770,2310,2310,2310,2310,68
20230810,091900,24062690,2310,2310,2310,2310,100
20230810,091800,23831690,2310,2310,2310,2310,0
20230810,091700,23831690,2310,2310,2310,2310,100
20230810,091600,23600690,2300,2300,2300,2300,0
20230810,091500,23600690,2300,2310,2310,2300,126
20230810,091400,23310270,2300,2310,2310,2300,3070
20230810,091300,16233255,2315,2315,2315,2315,0
20230810,091200,16233255,2315,2315,2315,2315,995
20230810,091100,13929830,2320,2315,2320,2315,400
20230810,091000,13002830,2320,2315,2320,2315,101
20230810,090900,12768515,2315,2315,2315,2315,0
20230810,090800,12768515,2315,2320,2320,2315,550
20230810,090700,11495015,2325,2320,2325,2320,28
20230810,090600,11429990,2310,2315,2315,2310,322
20230810,090500,10684920,2310,2310,2310,2310,100
20230810,090400,10453920,2310,2320,2320,2310,1185
20230810,090300,7709930,2340,2335,2340,2315,860
20230810,090200,5711795,2335,2335,2335,2335,1
20230810,090100,5709460,2335,2335,2335,2335,0
20230810,090000,5709460,2335,2360,2360,2320,1940