stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,191400,863471420,2560,2560,2560,2560,8896
20230810,191300,863471420,2560,2560,2560,2560,0
20230810,191200,863471420,2560,2560,2560,2560,0
20230810,191100,863471420,2560,2560,2560,2560,0
20230810,191000,863471420,2560,2560,2560,2560,0
20230810,190900,863471420,2560,2560,2560,2560,0
20230810,190800,863471420,2560,2560,2560,2560,0
20230810,190700,863471420,2560,2560,2560,2560,0
20230810,190600,863471420,2560,2560,2560,2560,0
20230810,190500,863471420,2560,2560,2560,2560,0
20230810,190400,863471420,2560,2560,2560,2560,0
20230810,190300,863471420,2560,2560,2560,2560,0
20230810,190200,863471420,2560,2560,2560,2560,0
20230810,190100,863471420,2560,2560,2560,2560,0
20230810,190000,863471420,2560,2560,2560,2560,0
20230810,185900,863471420,2560,2560,2560,2560,0
20230810,185800,863471420,2560,2560,2560,2560,0
20230810,185700,863471420,2560,2560,2560,2560,0
20230810,185600,863471420,2560,2560,2560,2560,0
20230810,185500,863471420,2560,2560,2560,2560,0
20230810,185400,863471420,2560,2560,2560,2560,0
20230810,185300,863471420,2560,2560,2560,2560,0
20230810,185200,863471420,2560,2560,2560,2560,0
20230810,185100,863471420,2560,2560,2560,2560,0
20230810,185000,863471420,2560,2560,2560,2560,0
20230810,184900,863471420,2560,2560,2560,2560,0
20230810,184800,863471420,2560,2560,2560,2560,0
20230810,184700,863471420,2560,2560,2560,2560,0
20230810,184600,863471420,2560,2560,2560,2560,0
20230810,184500,863471420,2560,2560,2560,2560,0
20230810,184400,863471420,2560,2560,2560,2560,8896
20230810,184300,863471420,2560,2560,2560,2560,0
20230810,184200,863471420,2560,2560,2560,2560,0
20230810,184100,863471420,2560,2560,2560,2560,0
20230810,184000,863471420,2560,2560,2560,2560,0
20230810,183900,863471420,2560,2560,2560,2560,0
20230810,183800,863471420,2560,2560,2560,2560,0
20230810,183700,863471420,2560,2560,2560,2560,0
20230810,183600,863471420,2560,2560,2560,2560,0
20230810,183500,863471420,2560,2560,2560,2560,0
20230810,183400,863471420,2560,2560,2560,2560,0
20230810,183300,863471420,2560,2560,2560,2560,0
20230810,183200,863471420,2560,2560,2560,2560,0
20230810,183100,863471420,2560,2560,2560,2560,0
20230810,183000,863471420,2560,2560,2560,2560,0
20230810,182900,863471420,2560,2560,2560,2560,0
20230810,182800,863471420,2560,2560,2560,2560,0
20230810,182700,863471420,2560,2560,2560,2560,0
20230810,182600,863471420,2560,2560,2560,2560,0
20230810,182500,863471420,2560,2560,2560,2560,0
20230810,182400,863471420,2560,2560,2560,2560,0
20230810,182300,863471420,2560,2560,2560,2560,0
20230810,182200,863471420,2560,2560,2560,2560,0
20230810,182100,863471420,2560,2560,2560,2560,0
20230810,182000,863471420,2560,2560,2560,2560,0
20230810,181900,863471420,2560,2560,2560,2560,0
20230810,181800,863471420,2560,2560,2560,2560,0
20230810,181700,863471420,2560,2560,2560,2560,0
20230810,181600,863471420,2560,2560,2560,2560,0
20230810,181500,863471420,2560,2560,2560,2560,0
20230810,181400,863471420,2560,2560,2560,2560,8896
20230810,181300,863471420,2560,2560,2560,2560,0
20230810,181200,863471420,2560,2560,2560,2560,0
20230810,181100,863471420,2560,2560,2560,2560,0
20230810,181000,863471420,2560,2560,2560,2560,0
20230810,180900,863471420,2560,2560,2560,2560,0
20230810,180800,863471420,2560,2560,2560,2560,0
20230810,180700,863471420,2560,2560,2560,2560,0
20230810,180600,863471420,2560,2560,2560,2560,0
20230810,180500,863471420,2560,2560,2560,2560,0
20230810,180400,863471420,2560,2560,2560,2560,0
20230810,180300,863471420,2560,2560,2560,2560,0
20230810,180200,863471420,2560,2560,2560,2560,0
20230810,180100,863471420,2560,2560,2560,2560,0
20230810,180000,863471420,2560,2560,2560,2560,0
20230810,175900,863471420,2560,2560,2560,2560,0
20230810,175800,863471420,2560,2560,2560,2560,0
20230810,175700,863471420,2560,2560,2560,2560,0
20230810,175600,863471420,2560,2560,2560,2560,0
20230810,175500,863471420,2560,2560,2560,2560,0
20230810,175400,863471420,2560,2560,2560,2560,0
20230810,175300,863471420,2560,2560,2560,2560,0
20230810,175200,863471420,2560,2560,2560,2560,0
20230810,175100,863471420,2560,2560,2560,2560,0
20230810,175000,863471420,2560,2560,2560,2560,0
20230810,174900,863471420,2560,2560,2560,2560,0
20230810,174800,863471420,2560,2560,2560,2560,0
20230810,174700,863471420,2560,2560,2560,2560,0
20230810,174600,863471420,2560,2560,2560,2560,0
20230810,174500,863471420,2560,2560,2560,2560,0
20230810,174400,863471420,2560,2560,2560,2560,8896
20230810,174300,863471420,2560,2560,2560,2560,0
20230810,174200,863471420,2560,2560,2560,2560,0
20230810,174100,863471420,2560,2560,2560,2560,0
20230810,174000,863471420,2560,2560,2560,2560,0
20230810,173900,863471420,2560,2560,2560,2560,0
20230810,173800,863471420,2560,2560,2560,2560,0
20230810,173700,863471420,2560,2560,2560,2560,0
20230810,173600,863471420,2560,2560,2560,2560,0
20230810,173500,863471420,2560,2560,2560,2560,0
20230810,173400,863471420,2560,2560,2560,2560,0
20230810,173300,863471420,2560,2560,2560,2560,0
20230810,173200,863471420,2560,2560,2560,2560,0
20230810,173100,863471420,2560,2560,2560,2560,0
20230810,173000,863471420,2560,2560,2560,2560,0
20230810,172900,863471420,2560,2560,2560,2560,0
20230810,172800,863471420,2560,2560,2560,2560,0
20230810,172700,863471420,2560,2560,2560,2560,0
20230810,172600,863471420,2560,2560,2560,2560,0
20230810,172500,863471420,2560,2560,2560,2560,0
20230810,172400,863471420,2560,2560,2560,2560,0
20230810,172300,863471420,2560,2560,2560,2560,0
20230810,172200,863471420,2560,2560,2560,2560,0
20230810,172100,863471420,2560,2560,2560,2560,0
20230810,172000,863471420,2560,2560,2560,2560,0
20230810,171900,863471420,2560,2560,2560,2560,0
20230810,171800,863471420,2560,2560,2560,2560,0
20230810,171700,863471420,2560,2560,2560,2560,0
20230810,171600,863471420,2560,2560,2560,2560,0
20230810,171500,863471420,2560,2560,2560,2560,0
20230810,171400,863471420,2560,2560,2560,2560,8896
20230810,171300,863471420,2560,2560,2560,2560,0
20230810,171200,863471420,2560,2560,2560,2560,0
20230810,171100,863471420,2560,2560,2560,2560,0
20230810,171000,863471420,2560,2560,2560,2560,0
20230810,170900,863471420,2560,2560,2560,2560,0
20230810,170800,863471420,2560,2560,2560,2560,0
20230810,170700,863471420,2560,2560,2560,2560,0
20230810,170600,863471420,2560,2560,2560,2560,0
20230810,170500,863471420,2560,2560,2560,2560,0
20230810,170400,863471420,2560,2560,2560,2560,0
20230810,170300,863471420,2560,2560,2560,2560,0
20230810,170200,863471420,2560,2560,2560,2560,0
20230810,170100,863471420,2560,2560,2560,2560,0
20230810,170000,863471420,2560,2560,2560,2560,0
20230810,165900,863471420,2560,2560,2560,2560,0
20230810,165800,863471420,2560,2560,2560,2560,0
20230810,165700,863471420,2560,2560,2560,2560,0
20230810,165600,863471420,2560,2560,2560,2560,0
20230810,165500,863471420,2560,2560,2560,2560,0
20230810,165400,863471420,2560,2560,2560,2560,0
20230810,165300,863471420,2560,2560,2560,2560,0
20230810,165200,863471420,2560,2560,2560,2560,0
20230810,165100,863471420,2560,2560,2560,2560,0
20230810,165000,863471420,2560,2560,2560,2560,0
20230810,164900,863471420,2560,2560,2560,2560,0
20230810,164800,863471420,2560,2560,2560,2560,0
20230810,164700,863471420,2560,2560,2560,2560,0
20230810,164600,863471420,2560,2560,2560,2560,0
20230810,164500,863471420,2560,2560,2560,2560,0
20230810,164400,863471420,2560,2560,2560,2560,8896
20230810,164300,863471420,2560,2560,2560,2560,0
20230810,164200,863471420,2560,2560,2560,2560,0
20230810,164100,863471420,2560,2560,2560,2560,0
20230810,164000,863471420,2560,2560,2560,2560,0
20230810,163900,863471420,2560,2560,2560,2560,0
20230810,163800,863471420,2560,2560,2560,2560,0
20230810,163700,863471420,2560,2560,2560,2560,0
20230810,163600,863471420,2560,2560,2560,2560,0
20230810,163500,863471420,2560,2560,2560,2560,0
20230810,163400,863471420,2560,2560,2560,2560,0
20230810,163300,863471420,2560,2560,2560,2560,0
20230810,163200,863471420,2560,2560,2560,2560,0
20230810,163100,863471420,2560,2560,2560,2560,0
20230810,163000,863471420,2560,2560,2560,2560,0
20230810,162900,863471420,2560,2560,2560,2560,0
20230810,162800,863471420,2560,2560,2560,2560,0
20230810,162700,863471420,2560,2560,2560,2560,0
20230810,162600,863471420,2560,2560,2560,2560,0
20230810,162500,863471420,2560,2560,2560,2560,0
20230810,162400,863471420,2560,2560,2560,2560,0
20230810,162300,863471420,2560,2560,2560,2560,0
20230810,162200,863471420,2560,2560,2560,2560,0
20230810,162100,863471420,2560,2560,2560,2560,0
20230810,162000,863471420,2560,2560,2560,2560,0
20230810,161900,863471420,2560,2560,2560,2560,0
20230810,161800,863471420,2560,2560,2560,2560,0
20230810,161700,863471420,2560,2560,2560,2560,0
20230810,161600,863471420,2560,2560,2560,2560,0
20230810,161500,863471420,2560,2560,2560,2560,0
20230810,161400,863471420,2560,2560,2560,2560,8896
20230810,161300,863471420,2560,2560,2560,2560,0
20230810,161200,863471420,2560,2560,2560,2560,0
20230810,161100,863471420,2560,2560,2560,2560,0
20230810,161000,863471420,2560,2560,2560,2560,0
20230810,160900,863471420,2560,2560,2560,2560,0
20230810,160800,863471420,2560,2560,2560,2560,0
20230810,160700,863471420,2560,2560,2560,2560,0
20230810,160600,863471420,2560,2560,2560,2560,0
20230810,160500,863471420,2560,2560,2560,2560,0
20230810,160400,863471420,2560,2560,2560,2560,0
20230810,160300,863471420,2560,2560,2560,2560,0
20230810,160200,863471420,2560,2560,2560,2560,0
20230810,160100,863471420,2560,2560,2560,2560,0
20230810,160000,863471420,2560,2560,2560,2560,0
20230810,155900,863471420,2560,2560,2560,2560,0
20230810,155800,863471420,2560,2560,2560,2560,0
20230810,155700,863471420,2560,2560,2560,2560,0
20230810,155600,863471420,2560,2560,2560,2560,0
20230810,155500,863471420,2560,2560,2560,2560,0
20230810,155400,863471420,2560,2560,2560,2560,0
20230810,155300,863471420,2560,2560,2560,2560,0
20230810,155200,863471420,2560,2560,2560,2560,0
20230810,155100,863471420,2560,2560,2560,2560,0
20230810,155000,863471420,2560,2560,2560,2560,0
20230810,154900,863471420,2560,2560,2560,2560,0
20230810,154800,863471420,2560,2560,2560,2560,0
20230810,154700,863471420,2560,2560,2560,2560,0
20230810,154600,863471420,2560,2560,2560,2560,0
20230810,154500,863471420,2560,2560,2560,2560,0
20230810,154400,863471420,2560,2560,2560,2560,8896
20230810,154300,863471420,2560,2560,2560,2560,0
20230810,154200,863471420,2560,2560,2560,2560,0
20230810,154100,863471420,2560,2560,2560,2560,0
20230810,154000,863471420,2560,2560,2560,2560,0
20230810,153900,863471420,2560,2560,2560,2560,0
20230810,153800,863471420,2560,2560,2560,2560,0
20230810,153700,863471420,2560,2560,2560,2560,0
20230810,153600,863471420,2560,2560,2560,2560,0
20230810,153500,863471420,2560,2560,2560,2560,0
20230810,153400,863471420,2560,2560,2560,2560,0
20230810,153300,863471420,2560,2560,2560,2560,0
20230810,153200,863471420,2560,2560,2560,2560,0
20230810,153100,863471420,2560,2560,2560,2560,0
20230810,153000,863471420,2560,2560,2560,2560,8896
20230810,152900,840697660,2570,2570,2570,2570,0
20230810,152800,840697660,2570,2570,2570,2570,0
20230810,152700,840697660,2570,2570,2570,2570,0
20230810,152600,840697660,2570,2570,2570,2570,0
20230810,152500,840697660,2570,2570,2570,2570,0
20230810,152400,840697660,2570,2570,2570,2570,0
20230810,152300,840697660,2570,2570,2570,2570,0
20230810,152200,840697660,2570,2570,2570,2570,0
20230810,152100,840697660,2570,2570,2570,2570,0
20230810,152000,840697660,2570,2570,2570,2570,0
20230810,151900,840697660,2570,2565,2570,2565,5230
20230810,151800,827267575,2570,2570,2575,2565,5019
20230810,151700,814356490,2575,2575,2575,2575,2004
20230810,151600,809196190,2575,2565,2575,2560,5235
20230810,151500,795767175,2565,2560,2565,2560,980
20230810,151400,793256590,2560,2565,2565,2560,78
20230810,151300,793056720,2565,2565,2565,2565,73
20230810,151200,792869475,2565,2565,2565,2560,767
20230810,151100,790905700,2565,2560,2565,2560,558
20230810,151000,789476715,2560,2560,2560,2560,3665
20230810,150900,780094315,2560,2565,2565,2560,234
20230810,150800,779495105,2565,2565,2565,2565,292
20230810,150700,778746125,2560,2570,2570,2560,1050
20230810,150600,776048125,2570,2565,2570,2560,1410
20230810,150500,772436095,2565,2565,2570,2565,1782
20230810,150400,767862275,2565,2560,2565,2560,103
20230810,150300,767598090,2565,2565,2565,2560,1355
20230810,150200,764129015,2565,2565,2570,2560,2290
20230810,150100,758261850,2570,2570,2570,2570,8
20230810,150000,758241290,2575,2570,2575,2560,10673
20230810,145900,730890695,2575,2575,2575,2575,0
20230810,145800,730890695,2575,2575,2575,2575,7
20230810,145700,730872670,2575,2575,2580,2575,616
20230810,145600,729286455,2580,2580,2580,2575,509
20230810,145500,727975770,2575,2580,2580,2575,3
20230810,145400,727968035,2580,2575,2580,2575,2
20230810,145300,727962880,2580,2580,2580,2580,101
20230810,145200,727702300,2575,2575,2575,2575,409
20230810,145100,726649125,2580,2575,2580,2575,308
20230810,145000,725856020,2575,2575,2575,2570,1861
20230810,144900,721073240,2575,2570,2575,2570,1044
20230810,144800,718390150,2575,2570,2575,2570,191
20230810,144700,717899275,2575,2580,2580,2575,8
20230810,144600,717878655,2580,2575,2580,2575,2520
20230810,144500,711389555,2575,2575,2575,2575,200
20230810,144400,710874555,2575,2575,2575,2575,1
20230810,144300,710871980,2580,2580,2580,2580,40
20230810,144200,710768780,2570,2570,2570,2570,0
20230810,144100,710768780,2570,2570,2570,2570,2150
20230810,144000,705243280,2580,2580,2580,2580,10
20230810,143900,705217480,2580,2580,2580,2580,0
20230810,143800,705217480,2580,2580,2580,2580,64
20230810,143700,705052360,2570,2580,2580,2570,6000
20230810,143600,689607640,2580,2580,2580,2580,930
20230810,143500,687208240,2580,2580,2580,2575,2005
20230810,143400,682045350,2585,2585,2585,2575,602
20230810,143300,680495170,2585,2585,2585,2585,0
20230810,143200,680495170,2585,2585,2585,2585,1
20230810,143100,680492585,2580,2580,2580,2580,649
20230810,143000,678818165,2580,2580,2580,2580,1042
20230810,142900,676129805,2580,2580,2580,2580,109
20230810,142800,675848585,2585,2585,2585,2585,9
20230810,142700,675825320,2585,2580,2585,2580,1027
20230810,142600,673175655,2580,2580,2580,2580,300
20230810,142500,672401655,2580,2580,2580,2580,1001
20230810,142400,669819075,2575,2580,2580,2575,525
20230810,142300,668467195,2575,2575,2575,2575,10
20230810,142200,668441445,2575,2575,2575,2575,100
20230810,142100,668183945,2575,2580,2580,2575,1858
20230810,142000,663399590,2580,2575,2580,2575,130
20230810,141900,663064335,2575,2575,2575,2575,985
20230810,141800,660527960,2575,2575,2575,2575,0
20230810,141700,660527960,2575,2575,2575,2575,0
20230810,141600,660527960,2575,2580,2580,2575,41
20230810,141500,660422380,2580,2580,2580,2580,345
20230810,141400,659532280,2580,2580,2580,2580,120
20230810,141300,659222680,2580,2580,2580,2580,548
20230810,141200,657808840,2580,2580,2580,2580,253
20230810,141100,657156100,2580,2580,2580,2580,1
20230810,141000,657153520,2580,2580,2580,2580,1
20230810,140900,657150940,2575,2575,2575,2575,0
20230810,140800,657150940,2575,2575,2580,2575,7474
20230810,140700,637905385,2580,2585,2585,2580,1230
20230810,140600,634731930,2585,2585,2585,2585,1
20230810,140500,634729345,2580,2580,2580,2580,256
20230810,140400,634068865,2585,2585,2585,2585,10
20230810,140300,634043015,2585,2585,2585,2585,5
20230810,140200,634030090,2585,2585,2585,2585,30
20230810,140100,633952540,2585,2585,2585,2585,0
20230810,140000,633952540,2585,2585,2585,2585,0
20230810,135900,633952540,2585,2585,2585,2585,0
20230810,135800,633952540,2585,2585,2585,2585,626
20230810,135700,632334330,2585,2585,2585,2585,0
20230810,135600,632334330,2585,2585,2585,2585,167
20230810,135500,631902635,2585,2590,2590,2585,570
20230810,135400,630428885,2585,2590,2590,2585,117
20230810,135300,630126415,2590,2590,2590,2590,0
20230810,135200,630126415,2590,2590,2590,2590,0
20230810,135100,630126415,2590,2590,2590,2590,695
20230810,135000,628326365,2590,2585,2590,2585,206
20230810,134900,627792875,2580,2580,2580,2580,0
20230810,134800,627792875,2580,2590,2590,2580,4145
20230810,134700,617090370,2590,2590,2590,2590,278
20230810,134600,616370350,2590,2595,2600,2590,4760
20230810,134500,604021330,2595,2595,2595,2595,698
20230810,134400,602210020,2595,2595,2595,2595,413
20230810,134300,601138285,2595,2590,2595,2590,6008
20230810,134200,585561015,2590,2580,2590,2580,9311
20230810,134100,561468310,2580,2585,2585,2580,305
20230810,134000,560680635,2585,2585,2585,2585,12
20230810,133900,560649615,2575,2585,2585,2575,1761
20230810,133800,556115000,2585,2585,2585,2585,5
20230810,133700,556102075,2575,2580,2580,2575,520
20230810,133600,554760935,2585,2585,2585,2585,3
20230810,133500,554753180,2580,2580,2580,2580,200
20230810,133400,554237180,2580,2580,2580,2580,0
20230810,133300,554237180,2580,2585,2585,2580,718
20230810,133200,552382260,2585,2580,2585,2580,15
20230810,133100,552343535,2580,2580,2580,2580,0
20230810,133000,552343535,2580,2580,2580,2580,154
20230810,132900,551946215,2580,2580,2580,2580,1110
20230810,132800,549082415,2585,2585,2585,2585,0
20230810,132700,549082415,2585,2585,2585,2585,2
20230810,132600,549077245,2585,2585,2585,2585,4
20230810,132500,549066905,2580,2580,2580,2580,0
20230810,132400,549066905,2580,2580,2580,2580,0
20230810,132300,549066905,2580,2580,2580,2580,704
20230810,132200,547250585,2580,2575,2580,2575,116
20230810,132100,546951335,2580,2580,2580,2580,0
20230810,132000,546951335,2580,2580,2580,2580,545
20230810,131900,545545235,2575,2580,2580,2575,104
20230810,131800,545276935,2575,2575,2575,2575,16
20230810,131700,545235735,2575,2575,2575,2575,612
20230810,131600,543659835,2580,2580,2580,2580,0
20230810,131500,543659835,2580,2580,2580,2580,875
20230810,131400,541402335,2580,2575,2580,2575,415
20230810,131300,540333460,2585,2585,2585,2585,0
20230810,131200,540333460,2585,2585,2585,2585,0
20230810,131100,540333460,2585,2580,2585,2580,203
20230810,131000,539809370,2580,2580,2580,2580,111
20230810,130900,539522990,2580,2580,2580,2575,122
20230810,130800,539208440,2580,2575,2580,2575,1320
20230810,130700,535803925,2575,2575,2575,2575,325
20230810,130600,534967050,2575,2575,2575,2575,10
20230810,130500,534941300,2580,2580,2580,2580,401
20230810,130400,533906720,2580,2580,2580,2575,96
20230810,130300,533659115,2575,2575,2575,2575,0
20230810,130200,533659115,2575,2575,2575,2575,1038
20230810,130100,530986265,2575,2575,2575,2575,70
20230810,130000,530806015,2575,2575,2575,2575,23
20230810,125900,530746790,2575,2575,2575,2575,0
20230810,125800,530746790,2575,2575,2575,2575,77
20230810,125700,530548515,2580,2580,2580,2580,170
20230810,125600,530109915,2580,2580,2580,2580,48
20230810,125500,529986075,2575,2575,2575,2575,680
20230810,125400,528235075,2575,2575,2575,2575,63
20230810,125300,528072850,2575,2575,2575,2575,159
20230810,125200,527663425,2580,2580,2580,2580,0
20230810,125100,527663425,2580,2580,2580,2580,0
20230810,125000,527663425,2580,2580,2580,2580,0
20230810,124900,527663425,2580,2580,2580,2580,1213
20230810,124800,524533885,2580,2580,2580,2580,195
20230810,124700,524030785,2580,2580,2580,2580,21
20230810,124600,523976605,2585,2575,2585,2575,328
20230810,124500,523131905,2575,2580,2580,2575,1687
20230810,124400,518780215,2585,2585,2585,2585,0
20230810,124300,518780215,2585,2585,2585,2585,0
20230810,124200,518780215,2585,2585,2585,2585,126
20230810,124100,518454505,2585,2585,2585,2585,316
20230810,124000,517637645,2585,2585,2585,2585,788
20230810,123900,515600665,2590,2590,2590,2590,3
20230810,123800,515592895,2590,2590,2590,2590,15
20230810,123700,515554045,2590,2590,2590,2590,100
20230810,123600,515295045,2590,2590,2590,2590,100
20230810,123500,515036045,2590,2590,2590,2590,240
20230810,123400,514414445,2590,2590,2590,2590,0
20230810,123300,514414445,2590,2590,2590,2590,54
20230810,123200,514274585,2590,2590,2590,2590,1113
20230810,123100,511391915,2590,2585,2590,2585,312
20230810,123000,510585390,2585,2585,2585,2585,447
20230810,122900,509429895,2590,2585,2590,2585,1369
20230810,122800,505889095,2585,2585,2585,2585,320
20230810,122700,505061895,2590,2590,2590,2590,210
20230810,122600,504517995,2590,2585,2590,2580,1197
20230810,122500,501423705,2585,2585,2585,2585,174
20230810,122400,500973915,2585,2585,2585,2585,2454
20230810,122300,494630325,2585,2580,2585,2575,362
20230810,122200,493696240,2580,2580,2580,2580,139
20230810,122100,493337620,2580,2580,2580,2580,333
20230810,122000,492478480,2580,2585,2585,2580,486
20230810,121900,491224085,2585,2585,2585,2585,4
20230810,121800,491213745,2580,2580,2580,2580,0
20230810,121700,491213745,2580,2580,2580,2580,183
20230810,121600,490741605,2585,2580,2585,2580,673
20230810,121500,489004300,2580,2580,2580,2580,21
20230810,121400,488950120,2585,2585,2585,2585,423
20230810,121300,487856665,2590,2590,2590,2590,6
20230810,121200,487841125,2590,2570,2590,2570,553
20230810,121100,486411715,2570,2575,2575,2570,526
20230810,121000,485058675,2570,2575,2575,2570,6659
20230810,120900,467943290,2575,2575,2575,2575,22
20230810,120800,467886640,2575,2575,2575,2575,1000
20230810,120700,465311640,2575,2575,2575,2575,0
20230810,120600,465311640,2575,2575,2575,2575,1949
20230810,120500,460292965,2580,2580,2580,2580,0
20230810,120400,460292965,2580,2585,2585,2580,1414
20230810,120300,456644795,2585,2580,2585,2580,1052
20230810,120200,453927440,2580,2580,2580,2580,3872
20230810,120100,443937680,2580,2580,2580,2580,1
20230810,120000,443935100,2580,2580,2580,2580,193
20230810,115900,443437160,2580,2580,2580,2575,332
20230810,115800,442580610,2580,2575,2580,2575,374
20230810,115700,441617555,2575,2575,2575,2575,0
20230810,115600,441617555,2575,2575,2575,2575,1303
20230810,115500,438262330,2575,2575,2575,2575,1
20230810,115400,438259755,2570,2575,2575,2570,758
20230810,115300,436311670,2575,2575,2575,2575,215
20230810,115200,435758045,2575,2575,2575,2575,1
20230810,115100,435755470,2580,2580,2580,2580,100
20230810,115000,435497470,2580,2580,2580,2580,386
20230810,114900,434501590,2585,2580,2585,2580,100
20230810,114800,434243140,2585,2585,2585,2585,1
20230810,114700,434240555,2585,2580,2585,2580,11
20230810,114600,434212170,2575,2575,2575,2575,52
20230810,114500,434078270,2575,2580,2580,2575,1120
20230810,114400,431189775,2575,2580,2580,2575,2
20230810,114300,431184620,2575,2575,2575,2575,100
20230810,114200,430927120,2575,2575,2575,2575,3969
20230810,114100,420706945,2575,2580,2585,2575,490
20230810,114000,419444285,2585,2590,2590,2585,390
20230810,113900,418435985,2590,2585,2590,2585,4817
20230810,113800,405966490,2575,2575,2575,2575,0
20230810,113700,405966490,2575,2575,2575,2575,0
20230810,113600,405966490,2575,2580,2580,2575,198
20230810,113500,405456565,2585,2585,2585,2585,11
20230810,113400,405428130,2585,2580,2585,2580,1553
20230810,113300,401415335,2575,2575,2575,2575,495
20230810,113200,400140710,2580,2580,2580,2580,2
20230810,113100,400135550,2585,2585,2585,2585,160
20230810,113000,399721950,2585,2585,2590,2585,220
20230810,112900,399153245,2585,2575,2585,2575,2084
20230810,112800,393769115,2575,2580,2580,2575,570
20230810,112700,392298615,2575,2575,2575,2575,185
20230810,112600,391822240,2585,2575,2585,2575,23
20230810,112500,391762915,2585,2585,2585,2585,40
20230810,112400,391659515,2585,2585,2585,2585,873
20230810,112300,389402810,2585,2575,2585,2575,1167
20230810,112200,386389680,2575,2575,2575,2575,388
20230810,112100,385390580,2575,2575,2575,2570,602
20230810,112000,383842825,2575,2575,2575,2575,0
20230810,111900,383842825,2575,2575,2575,2575,300
20230810,111800,383070325,2580,2580,2580,2580,397
20230810,111700,382046065,2580,2580,2580,2580,0
20230810,111600,382046065,2580,2580,2580,2575,527
20230810,111500,380688155,2580,2580,2580,2580,409
20230810,111400,379632935,2580,2580,2580,2580,46
20230810,111300,379514255,2580,2580,2585,2580,61
20230810,111200,379356705,2585,2580,2585,2580,637
20230810,111100,377712970,2580,2580,2580,2580,10
20230810,111000,377687170,2580,2580,2580,2580,53
20230810,110900,377550430,2570,2580,2580,2570,197
20230810,110800,377043220,2580,2580,2580,2580,0
20230810,110700,377043220,2580,2580,2580,2580,301
20230810,110600,376266640,2570,2570,2570,2570,0
20230810,110500,376266640,2570,2570,2570,2570,4
20230810,110400,376256360,2575,2575,2575,2575,1
20230810,110300,376253785,2575,2575,2575,2575,294
20230810,110200,375496735,2580,2580,2580,2580,0
20230810,110100,375496735,2580,2575,2580,2575,67
20230810,110000,375324110,2575,2580,2580,2575,1114
20230810,105900,372453695,2580,2580,2580,2580,177
20230810,105800,371997035,2580,2580,2580,2580,113
20230810,105700,371705495,2580,2580,2580,2580,0
20230810,105600,371705495,2580,2585,2585,2575,474
20230810,105500,370484820,2580,2580,2580,2580,1171
20230810,105400,367463640,2580,2575,2580,2575,158
20230810,105300,367056785,2575,2575,2575,2575,1550
20230810,105200,363065535,2575,2570,2575,2570,5649
20230810,105100,348540465,2565,2565,2565,2565,0
20230810,105000,348540465,2565,2565,2565,2565,13
20230810,104900,348507120,2565,2565,2565,2565,34
20230810,104800,348419910,2565,2565,2565,2565,15
20230810,104700,348381435,2565,2565,2565,2565,0
20230810,104600,348381435,2565,2565,2565,2560,3300
20230810,104500,339926470,2565,2565,2565,2565,907
20230810,104400,337600015,2560,2560,2560,2560,0
20230810,104300,337600015,2560,2560,2560,2550,2328
20230810,104200,331647875,2560,2560,2560,2560,22
20230810,104100,331591555,2560,2560,2560,2560,0
20230810,104000,331591555,2560,2560,2560,2560,100
20230810,103900,331335555,2560,2560,2560,2560,18
20230810,103800,331289475,2565,2565,2565,2565,3
20230810,103700,331281780,2570,2565,2570,2565,3
20230810,103600,331274075,2570,2570,2570,2570,629
20230810,103500,329657545,2570,2560,2570,2560,7386
20230810,103400,310749375,2560,2560,2560,2560,0
20230810,103300,310749375,2560,2560,2560,2560,0
20230810,103200,310749375,2560,2570,2570,2560,2558
20230810,103100,304194150,2570,2565,2570,2565,1159
20230810,103000,301215720,2565,2570,2570,2565,600
20230810,102900,299674220,2570,2570,2570,2570,1
20230810,102800,299671650,2570,2570,2570,2570,224
20230810,102700,299095970,2570,2570,2570,2570,185
20230810,102600,298620520,2565,2575,2575,2565,1215
20230810,102500,295498375,2575,2570,2575,2570,1502
20230810,102400,291638225,2570,2575,2575,2570,191
20230810,102300,291147350,2570,2570,2570,2570,0
20230810,102200,291147350,2570,2575,2575,2570,1003
20230810,102100,288569625,2570,2570,2570,2570,1008
20230810,102000,285979065,2570,2570,2570,2570,249
20230810,101900,285339135,2565,2565,2565,2565,1
20230810,101800,285336570,2565,2570,2570,2565,1796
20230810,101700,280721350,2575,2575,2575,2575,4
20230810,101600,280711050,2575,2570,2575,2570,537
20230810,101500,279330460,2570,2570,2575,2570,4173
20230810,101400,268605845,2565,2570,2570,2565,1374
20230810,101300,265075165,2565,2565,2565,2565,4400
20230810,101200,253789165,2570,2565,2570,2565,1193
20230810,101100,250727160,2565,2565,2570,2560,979
20230810,101000,248217070,2560,2565,2565,2560,5458
20230810,100900,234237415,2560,2560,2560,2560,1
20230810,100800,234234855,2565,2565,2565,2565,50
20230810,100700,234106605,2565,2555,2565,2555,8
20230810,100600,234086125,2555,2565,2565,2555,2110
20230810,100500,228693195,2570,2570,2570,2570,0
20230810,100400,228693195,2570,2570,2570,2570,24
20230810,100300,228631515,2570,2570,2570,2570,34
20230810,100200,228544135,2570,2570,2570,2570,5
20230810,100100,228531285,2570,2570,2570,2570,101
20230810,100000,228271715,2570,2570,2570,2570,172
20230810,095900,227829675,2570,2560,2570,2560,34
20230810,095800,227742600,2560,2565,2565,2560,1522
20230810,095700,223843600,2565,2565,2570,2565,672
20230810,095600,222119905,2570,2560,2570,2555,511
20230810,095500,220809790,2560,2560,2560,2560,1397
20230810,095400,217233470,2555,2555,2555,2550,1119
20230810,095300,214379150,2555,2560,2560,2555,279
20230810,095200,213666300,2560,2560,2560,2560,4
20230810,095100,213656060,2560,2560,2560,2560,5
20230810,095000,213643260,2560,2550,2560,2545,658
20230810,094900,211964215,2550,2550,2550,2550,377
20230810,094800,211002865,2550,2550,2550,2550,129
20230810,094700,210673915,2550,2550,2550,2550,445
20230810,094600,209539165,2550,2535,2550,2535,635
20230810,094500,207919990,2535,2540,2540,2535,2900
20230810,094400,200558950,2540,2540,2540,2540,100
20230810,094300,200304950,2540,2540,2560,2540,2571
20230810,094200,193752360,2540,2540,2540,2540,500
20230810,094100,192482360,2550,2550,2550,2550,0
20230810,094000,192482360,2550,2550,2550,2550,1399
20230810,093900,188914910,2550,2555,2555,2550,509
20230810,093800,187616915,2555,2555,2555,2555,10
20230810,093700,187591365,2560,2560,2560,2560,11
20230810,093600,187563205,2550,2555,2560,2550,1429
20230810,093500,183912165,2555,2555,2555,2555,1750
20230810,093400,179440915,2555,2555,2555,2555,0
20230810,093300,179440915,2555,2560,2560,2555,504
20230810,093200,178150900,2560,2550,2560,2550,264
20230810,093100,177477690,2560,2550,2560,2550,2296
20230810,093000,171617740,2540,2540,2540,2540,642
20230810,092900,169987060,2540,2545,2545,2540,505
20230810,092800,168704330,2540,2545,2550,2540,500
20230810,092700,167432320,2550,2550,2550,2550,551
20230810,092600,166027270,2555,2550,2555,2535,3819
20230810,092500,156325140,2555,2555,2555,2555,9
20230810,092400,156302145,2555,2550,2555,2545,1427
20230810,092300,152668150,2555,2545,2560,2545,38
20230810,092200,152571200,2550,2555,2560,2550,6319
20230810,092100,136442305,2560,2560,2560,2560,749
20230810,092000,134524865,2560,2560,2565,2560,552
20230810,091900,133111740,2565,2565,2565,2555,660
20230810,091800,131424285,2565,2560,2565,2560,669
20230810,091700,129711580,2560,2560,2560,2560,346
20230810,091600,128825820,2565,2560,2565,2560,1968
20230810,091500,123787705,2560,2565,2565,2560,36
20230810,091400,123695475,2565,2565,2575,2555,6028
20230810,091300,108262515,2575,2565,2575,2565,7376
20230810,091200,89290610,2560,2555,2560,2550,1409
20230810,091100,85688635,2555,2545,2555,2545,646
20230810,091000,84041985,2550,2560,2560,2550,578
20230810,090900,82567890,2550,2560,2560,2550,181
20230810,090800,82106315,2560,2560,2560,2560,117
20230810,090700,81806795,2555,2560,2560,2555,2067
20230810,090600,76517775,2560,2545,2560,2540,3463
20230810,090500,67708455,2545,2540,2545,2540,4921
20230810,090400,55197790,2540,2525,2540,2525,1601
20230810,090300,51143640,2520,2530,2540,2520,1922
20230810,090200,46293970,2530,2530,2530,2520,1885
20230810,090100,41536380,2530,2525,2530,2515,2894
20230810,090000,34244840,2525,2535,2535,2520,13423