stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,192900,365817665,4955,4955,4955,4955,449
20230810,192800,365817665,4955,4955,4955,4955,0
20230810,192700,365817665,4955,4955,4955,4955,0
20230810,192600,365817665,4955,4955,4955,4955,0
20230810,192500,365817665,4955,4955,4955,4955,0
20230810,192400,365817665,4955,4955,4955,4955,0
20230810,192300,365817665,4955,4955,4955,4955,0
20230810,192200,365817665,4955,4955,4955,4955,0
20230810,192100,365817665,4955,4955,4955,4955,0
20230810,192000,365817665,4955,4955,4955,4955,0
20230810,191900,365817665,4955,4955,4955,4955,0
20230810,191800,365817665,4955,4955,4955,4955,0
20230810,191700,365817665,4955,4955,4955,4955,0
20230810,191600,365817665,4955,4955,4955,4955,0
20230810,191500,365817665,4955,4955,4955,4955,0
20230810,191400,365817665,4955,4955,4955,4955,0
20230810,191300,365817665,4955,4955,4955,4955,0
20230810,191200,365817665,4955,4955,4955,4955,0
20230810,191100,365817665,4955,4955,4955,4955,0
20230810,191000,365817665,4955,4955,4955,4955,0
20230810,190900,365817665,4955,4955,4955,4955,0
20230810,190800,365817665,4955,4955,4955,4955,0
20230810,190700,365817665,4955,4955,4955,4955,0
20230810,190600,365817665,4955,4955,4955,4955,0
20230810,190500,365817665,4955,4955,4955,4955,0
20230810,190400,365817665,4955,4955,4955,4955,0
20230810,190300,365817665,4955,4955,4955,4955,0
20230810,190200,365817665,4955,4955,4955,4955,0
20230810,190100,365817665,4955,4955,4955,4955,0
20230810,190000,365817665,4955,4955,4955,4955,0
20230810,185900,365817665,4955,4955,4955,4955,449
20230810,185800,365817665,4955,4955,4955,4955,0
20230810,185700,365817665,4955,4955,4955,4955,0
20230810,185600,365817665,4955,4955,4955,4955,0
20230810,185500,365817665,4955,4955,4955,4955,0
20230810,185400,365817665,4955,4955,4955,4955,0
20230810,185300,365817665,4955,4955,4955,4955,0
20230810,185200,365817665,4955,4955,4955,4955,0
20230810,185100,365817665,4955,4955,4955,4955,0
20230810,185000,365817665,4955,4955,4955,4955,0
20230810,184900,365817665,4955,4955,4955,4955,0
20230810,184800,365817665,4955,4955,4955,4955,0
20230810,184700,365817665,4955,4955,4955,4955,0
20230810,184600,365817665,4955,4955,4955,4955,0
20230810,184500,365817665,4955,4955,4955,4955,0
20230810,184400,365817665,4955,4955,4955,4955,0
20230810,184300,365817665,4955,4955,4955,4955,0
20230810,184200,365817665,4955,4955,4955,4955,0
20230810,184100,365817665,4955,4955,4955,4955,0
20230810,184000,365817665,4955,4955,4955,4955,0
20230810,183900,365817665,4955,4955,4955,4955,0
20230810,183800,365817665,4955,4955,4955,4955,0
20230810,183700,365817665,4955,4955,4955,4955,0
20230810,183600,365817665,4955,4955,4955,4955,0
20230810,183500,365817665,4955,4955,4955,4955,0
20230810,183400,365817665,4955,4955,4955,4955,0
20230810,183300,365817665,4955,4955,4955,4955,0
20230810,183200,365817665,4955,4955,4955,4955,0
20230810,183100,365817665,4955,4955,4955,4955,0
20230810,183000,365817665,4955,4955,4955,4955,0
20230810,182900,365817665,4955,4955,4955,4955,449
20230810,182800,365817665,4955,4955,4955,4955,0
20230810,182700,365817665,4955,4955,4955,4955,0
20230810,182600,365817665,4955,4955,4955,4955,0
20230810,182500,365817665,4955,4955,4955,4955,0
20230810,182400,365817665,4955,4955,4955,4955,0
20230810,182300,365817665,4955,4955,4955,4955,0
20230810,182200,365817665,4955,4955,4955,4955,0
20230810,182100,365817665,4955,4955,4955,4955,0
20230810,182000,365817665,4955,4955,4955,4955,0
20230810,181900,365817665,4955,4955,4955,4955,0
20230810,181800,365817665,4955,4955,4955,4955,0
20230810,181700,365817665,4955,4955,4955,4955,0
20230810,181600,365817665,4955,4955,4955,4955,0
20230810,181500,365817665,4955,4955,4955,4955,0
20230810,181400,365817665,4955,4955,4955,4955,0
20230810,181300,365817665,4955,4955,4955,4955,0
20230810,181200,365817665,4955,4955,4955,4955,0
20230810,181100,365817665,4955,4955,4955,4955,0
20230810,181000,365817665,4955,4955,4955,4955,0
20230810,180900,365817665,4955,4955,4955,4955,0
20230810,180800,365817665,4955,4955,4955,4955,0
20230810,180700,365817665,4955,4955,4955,4955,0
20230810,180600,365817665,4955,4955,4955,4955,0
20230810,180500,365817665,4955,4955,4955,4955,0
20230810,180400,365817665,4955,4955,4955,4955,0
20230810,180300,365817665,4955,4955,4955,4955,0
20230810,180200,365817665,4955,4955,4955,4955,0
20230810,180100,365817665,4955,4955,4955,4955,0
20230810,180000,365817665,4955,4955,4955,4955,0
20230810,175900,365817665,4955,4955,4955,4955,449
20230810,175800,365817665,4955,4955,4955,4955,0
20230810,175700,365817665,4955,4955,4955,4955,0
20230810,175600,365817665,4955,4955,4955,4955,0
20230810,175500,365817665,4955,4955,4955,4955,0
20230810,175400,365817665,4955,4955,4955,4955,0
20230810,175300,365817665,4955,4955,4955,4955,0
20230810,175200,365817665,4955,4955,4955,4955,0
20230810,175100,365817665,4955,4955,4955,4955,0
20230810,175000,365817665,4955,4955,4955,4955,0
20230810,174900,365817665,4955,4955,4955,4955,0
20230810,174800,365817665,4955,4955,4955,4955,0
20230810,174700,365817665,4955,4955,4955,4955,0
20230810,174600,365817665,4955,4955,4955,4955,0
20230810,174500,365817665,4955,4955,4955,4955,0
20230810,174400,365817665,4955,4955,4955,4955,0
20230810,174300,365817665,4955,4955,4955,4955,0
20230810,174200,365817665,4955,4955,4955,4955,0
20230810,174100,365817665,4955,4955,4955,4955,0
20230810,174000,365817665,4955,4955,4955,4955,0
20230810,173900,365817665,4955,4955,4955,4955,0
20230810,173800,365817665,4955,4955,4955,4955,0
20230810,173700,365817665,4955,4955,4955,4955,0
20230810,173600,365817665,4955,4955,4955,4955,0
20230810,173500,365817665,4955,4955,4955,4955,0
20230810,173400,365817665,4955,4955,4955,4955,0
20230810,173300,365817665,4955,4955,4955,4955,0
20230810,173200,365817665,4955,4955,4955,4955,0
20230810,173100,365817665,4955,4955,4955,4955,0
20230810,173000,365817665,4955,4955,4955,4955,0
20230810,172900,365817665,4955,4955,4955,4955,449
20230810,172800,365817665,4955,4955,4955,4955,0
20230810,172700,365817665,4955,4955,4955,4955,0
20230810,172600,365817665,4955,4955,4955,4955,0
20230810,172500,365817665,4955,4955,4955,4955,0
20230810,172400,365817665,4955,4955,4955,4955,0
20230810,172300,365817665,4955,4955,4955,4955,0
20230810,172200,365817665,4955,4955,4955,4955,0
20230810,172100,365817665,4955,4955,4955,4955,0
20230810,172000,365817665,4955,4955,4955,4955,0
20230810,171900,365817665,4955,4955,4955,4955,0
20230810,171800,365817665,4955,4955,4955,4955,0
20230810,171700,365817665,4955,4955,4955,4955,0
20230810,171600,365817665,4955,4955,4955,4955,0
20230810,171500,365817665,4955,4955,4955,4955,0
20230810,171400,365817665,4955,4955,4955,4955,0
20230810,171300,365817665,4955,4955,4955,4955,0
20230810,171200,365817665,4955,4955,4955,4955,0
20230810,171100,365817665,4955,4955,4955,4955,0
20230810,171000,365817665,4955,4955,4955,4955,0
20230810,170900,365817665,4955,4955,4955,4955,0
20230810,170800,365817665,4955,4955,4955,4955,0
20230810,170700,365817665,4955,4955,4955,4955,0
20230810,170600,365817665,4955,4955,4955,4955,0
20230810,170500,365817665,4955,4955,4955,4955,0
20230810,170400,365817665,4955,4955,4955,4955,0
20230810,170300,365817665,4955,4955,4955,4955,0
20230810,170200,365817665,4955,4955,4955,4955,0
20230810,170100,365817665,4955,4955,4955,4955,0
20230810,170000,365817665,4955,4955,4955,4955,0
20230810,165900,365817665,4955,4955,4955,4955,449
20230810,165800,365817665,4955,4955,4955,4955,0
20230810,165700,365817665,4955,4955,4955,4955,0
20230810,165600,365817665,4955,4955,4955,4955,0
20230810,165500,365817665,4955,4955,4955,4955,0
20230810,165400,365817665,4955,4955,4955,4955,0
20230810,165300,365817665,4955,4955,4955,4955,0
20230810,165200,365817665,4955,4955,4955,4955,0
20230810,165100,365817665,4955,4955,4955,4955,0
20230810,165000,365817665,4955,4955,4955,4955,0
20230810,164900,365817665,4955,4955,4955,4955,0
20230810,164800,365817665,4955,4955,4955,4955,0
20230810,164700,365817665,4955,4955,4955,4955,0
20230810,164600,365817665,4955,4955,4955,4955,0
20230810,164500,365817665,4955,4955,4955,4955,0
20230810,164400,365817665,4955,4955,4955,4955,0
20230810,164300,365817665,4955,4955,4955,4955,0
20230810,164200,365817665,4955,4955,4955,4955,0
20230810,164100,365817665,4955,4955,4955,4955,0
20230810,164000,365817665,4955,4955,4955,4955,0
20230810,163900,365817665,4955,4955,4955,4955,0
20230810,163800,365817665,4955,4955,4955,4955,0
20230810,163700,365817665,4955,4955,4955,4955,0
20230810,163600,365817665,4955,4955,4955,4955,0
20230810,163500,365817665,4955,4955,4955,4955,0
20230810,163400,365817665,4955,4955,4955,4955,0
20230810,163300,365817665,4955,4955,4955,4955,0
20230810,163200,365817665,4955,4955,4955,4955,0
20230810,163100,365817665,4955,4955,4955,4955,0
20230810,163000,365817665,4955,4955,4955,4955,0
20230810,162900,365817665,4955,4955,4955,4955,449
20230810,162800,365817665,4955,4955,4955,4955,0
20230810,162700,365817665,4955,4955,4955,4955,0
20230810,162600,365817665,4955,4955,4955,4955,0
20230810,162500,365817665,4955,4955,4955,4955,0
20230810,162400,365817665,4955,4955,4955,4955,0
20230810,162300,365817665,4955,4955,4955,4955,0
20230810,162200,365817665,4955,4955,4955,4955,0
20230810,162100,365817665,4955,4955,4955,4955,0
20230810,162000,365817665,4955,4955,4955,4955,0
20230810,161900,365817665,4955,4955,4955,4955,0
20230810,161800,365817665,4955,4955,4955,4955,0
20230810,161700,365817665,4955,4955,4955,4955,0
20230810,161600,365817665,4955,4955,4955,4955,0
20230810,161500,365817665,4955,4955,4955,4955,0
20230810,161400,365817665,4955,4955,4955,4955,0
20230810,161300,365817665,4955,4955,4955,4955,0
20230810,161200,365817665,4955,4955,4955,4955,0
20230810,161100,365817665,4955,4955,4955,4955,0
20230810,161000,365817665,4955,4955,4955,4955,0
20230810,160900,365817665,4955,4955,4955,4955,0
20230810,160800,365817665,4955,4955,4955,4955,0
20230810,160700,365817665,4955,4955,4955,4955,0
20230810,160600,365817665,4955,4955,4955,4955,0
20230810,160500,365817665,4955,4955,4955,4955,0
20230810,160400,365817665,4955,4955,4955,4955,0
20230810,160300,365817665,4955,4955,4955,4955,0
20230810,160200,365817665,4955,4955,4955,4955,0
20230810,160100,365817665,4955,4955,4955,4955,0
20230810,160000,365817665,4955,4955,4955,4955,0
20230810,155900,365817665,4955,4955,4955,4955,449
20230810,155800,365817665,4955,4955,4955,4955,0
20230810,155700,365817665,4955,4955,4955,4955,0
20230810,155600,365817665,4955,4955,4955,4955,0
20230810,155500,365817665,4955,4955,4955,4955,0
20230810,155400,365817665,4955,4955,4955,4955,0
20230810,155300,365817665,4955,4955,4955,4955,0
20230810,155200,365817665,4955,4955,4955,4955,0
20230810,155100,365817665,4955,4955,4955,4955,0
20230810,155000,365817665,4955,4955,4955,4955,0
20230810,154900,365817665,4955,4955,4955,4955,0
20230810,154800,365817665,4955,4955,4955,4955,0
20230810,154700,365817665,4955,4955,4955,4955,0
20230810,154600,365817665,4955,4955,4955,4955,0
20230810,154500,365817665,4955,4955,4955,4955,0
20230810,154400,365817665,4955,4955,4955,4955,0
20230810,154300,365817665,4955,4955,4955,4955,0
20230810,154200,365817665,4955,4955,4955,4955,0
20230810,154100,365817665,4955,4955,4955,4955,0
20230810,154000,365817665,4955,4955,4955,4955,0
20230810,153900,365817665,4955,4955,4955,4955,0
20230810,153800,365817665,4955,4955,4955,4955,0
20230810,153700,365817665,4955,4955,4955,4955,0
20230810,153600,365817665,4955,4955,4955,4955,0
20230810,153500,365817665,4955,4955,4955,4955,0
20230810,153400,365817665,4955,4955,4955,4955,0
20230810,153300,365817665,4955,4955,4955,4955,0
20230810,153200,365817665,4955,4955,4955,4955,0
20230810,153100,365817665,4955,4955,4955,4955,0
20230810,153000,365817665,4955,4955,4955,4955,449
20230810,152900,363592870,4965,4965,4965,4965,0
20230810,152800,363592870,4965,4965,4965,4965,0
20230810,152700,363592870,4965,4965,4965,4965,0
20230810,152600,363592870,4965,4965,4965,4965,0
20230810,152500,363592870,4965,4965,4965,4965,0
20230810,152400,363592870,4965,4965,4965,4965,0
20230810,152300,363592870,4965,4965,4965,4965,0
20230810,152200,363592870,4965,4965,4965,4965,0
20230810,152100,363592870,4965,4965,4965,4965,0
20230810,152000,363592870,4965,4965,4965,4965,0
20230810,151900,363592870,4965,4960,4965,4960,32
20230810,151800,363434145,4935,4960,4960,4935,23
20230810,151700,363320610,4935,4935,4935,4935,0
20230810,151600,363320610,4935,4955,4960,4935,64
20230810,151500,363003545,4960,4930,4960,4925,30
20230810,151400,362855735,4915,4945,4945,4915,4912
20230810,151300,338658975,4945,4945,4945,4945,0
20230810,151200,338658975,4945,4945,4945,4945,0
20230810,151100,338658975,4945,4945,4945,4945,47
20230810,151000,338426560,4965,4965,4965,4965,0
20230810,150900,338426560,4965,4965,4965,4965,0
20230810,150800,338426560,4965,4965,4965,4965,0
20230810,150700,338426560,4965,4965,4965,4965,0
20230810,150600,338426560,4965,4965,4965,4965,1
20230810,150500,338421595,4940,4940,4940,4940,72
20230810,150400,338065915,4945,4945,4945,4945,0
20230810,150300,338065915,4945,4945,4945,4945,1089
20230810,150200,332680810,4945,4945,4945,4945,0
20230810,150100,332680810,4945,4945,4945,4945,0
20230810,150000,332680810,4945,4945,4945,4945,27
20230810,145900,332547295,4940,4940,4940,4940,82
20230810,145800,332142215,4945,4945,4945,4945,0
20230810,145700,332142215,4945,4945,4945,4945,0
20230810,145600,332142215,4945,4945,4945,4945,0
20230810,145500,332142215,4945,4945,4945,4945,1100
20230810,145400,326702715,4965,4965,4965,4965,3
20230810,145300,326687820,4945,4945,4945,4945,0
20230810,145200,326687820,4945,4945,4945,4945,0
20230810,145100,326687820,4945,4945,4945,4945,445
20230810,145000,324487295,4925,4940,4940,4925,3316
20230810,144900,308143565,4940,4940,4940,4940,3
20230810,144800,308128745,4945,4945,4945,4945,0
20230810,144700,308128745,4945,4945,4945,4945,0
20230810,144600,308128745,4945,4945,4945,4945,0
20230810,144500,308128745,4945,4945,4945,4945,0
20230810,144400,308128745,4945,4945,4945,4945,0
20230810,144300,308128745,4945,4945,4945,4945,0
20230810,144200,308128745,4945,4945,4945,4945,0
20230810,144100,308128745,4945,4945,4945,4945,27
20230810,144000,307995230,4945,4945,4945,4945,0
20230810,143900,307995230,4945,4945,4945,4945,0
20230810,143800,307995230,4945,4945,4945,4945,0
20230810,143700,307995230,4945,4945,4945,4945,0
20230810,143600,307995230,4945,4945,4945,4945,0
20230810,143500,307995230,4945,4945,4945,4945,0
20230810,143400,307995230,4945,4945,4945,4945,0
20230810,143300,307995230,4945,4945,4945,4945,0
20230810,143200,307995230,4945,4945,4945,4945,0
20230810,143100,307995230,4945,4945,4945,4945,0
20230810,143000,307995230,4945,4945,4945,4945,127
20230810,142900,307367215,4945,4945,4945,4945,0
20230810,142800,307367215,4945,4945,4945,4945,0
20230810,142700,307367215,4945,4945,4950,4945,400
20230810,142600,305388715,4945,4945,4945,4945,61
20230810,142500,305087070,4950,4950,4950,4950,0
20230810,142400,305087070,4950,4950,4950,4950,0
20230810,142300,305087070,4950,4950,4950,4950,0
20230810,142200,305087070,4950,4950,4950,4950,0
20230810,142100,305087070,4950,4945,4950,4945,175
20230810,142000,304221195,4950,4960,4960,4950,100
20230810,141900,303725745,4965,4965,4965,4965,80
20230810,141800,303328545,4965,4965,4965,4965,1
20230810,141700,303323580,4960,4960,4960,4960,0
20230810,141600,303323580,4960,4960,4960,4960,0
20230810,141500,303323580,4960,4960,4960,4960,0
20230810,141400,303323580,4960,4960,4960,4960,0
20230810,141300,303323580,4960,4960,4960,4960,0
20230810,141200,303323580,4960,4960,4960,4960,0
20230810,141100,303323580,4960,4960,4960,4960,0
20230810,141000,303323580,4960,4960,4960,4960,0
20230810,140900,303323580,4960,4960,4960,4960,0
20230810,140800,303323580,4960,4960,4960,4960,0
20230810,140700,303323580,4960,4960,4960,4960,13
20230810,140600,303259100,4960,4960,4960,4960,0
20230810,140500,303259100,4960,4960,4960,4960,0
20230810,140400,303259100,4960,4960,4960,4960,39
20230810,140300,303065660,4960,4960,4960,4960,0
20230810,140200,303065660,4960,4960,4960,4960,51
20230810,140100,302812700,4965,4965,4965,4965,1
20230810,140000,302807735,4960,4960,4960,4960,0
20230810,135900,302807735,4960,4960,4960,4960,0
20230810,135800,302807735,4960,4960,4960,4960,726
20230810,135700,299206775,4945,4945,4945,4945,0
20230810,135600,299206775,4945,4945,4945,4945,200
20230810,135500,298217775,4960,4950,4960,4950,5
20230810,135400,298192985,4950,4950,4950,4950,120
20230810,135300,297598985,4950,4950,4950,4950,0
20230810,135200,297598985,4950,4950,4950,4950,0
20230810,135100,297598985,4950,4950,4950,4950,0
20230810,135000,297598985,4950,4950,4950,4950,0
20230810,134900,297598985,4950,4950,4950,4950,177
20230810,134800,296722835,4945,4945,4945,4945,0
20230810,134700,296722835,4945,4945,4945,4945,0
20230810,134600,296722835,4945,4945,4945,4945,0
20230810,134500,296722835,4945,4945,4945,4945,0
20230810,134400,296722835,4945,4945,4945,4945,0
20230810,134300,296722835,4945,4945,4945,4945,0
20230810,134200,296722835,4945,4950,4950,4945,75
20230810,134100,296351955,4950,4950,4950,4950,0
20230810,134000,296351955,4950,4950,4950,4950,0
20230810,133900,296351955,4950,4950,4950,4950,36
20230810,133800,296173755,4955,4955,4955,4955,0
20230810,133700,296173755,4955,4955,4955,4955,0
20230810,133600,296173755,4955,4955,4955,4955,1
20230810,133500,296168800,4955,4955,4955,4955,1
20230810,133400,296163845,4955,4960,4960,4955,1137
20230810,133300,290529885,4960,4960,4960,4960,0
20230810,133200,290529885,4960,4960,4960,4960,0
20230810,133100,290529885,4960,4960,4960,4960,0
20230810,133000,290529885,4960,4960,4960,4960,1
20230810,132900,290524925,4960,4960,4960,4960,0
20230810,132800,290524925,4960,4960,4960,4960,0
20230810,132700,290524925,4960,4960,4960,4960,10
20230810,132600,290475325,4960,4960,4960,4960,51
20230810,132500,290222365,4960,4960,4960,4960,0
20230810,132400,290222365,4960,4960,4960,4960,0
20230810,132300,290222365,4960,4960,4960,4960,50
20230810,132200,289974365,4955,4955,4955,4955,1
20230810,132100,289969410,4955,4955,4955,4955,1111
20230810,132000,284464405,4960,4960,4960,4960,0
20230810,131900,284464405,4960,4960,4960,4960,3
20230810,131800,284449525,4960,4960,4960,4960,4
20230810,131700,284429685,4965,4965,4965,4960,3
20230810,131600,284414795,4960,4960,4960,4960,100
20230810,131500,283918795,4940,4945,4945,4940,250
20230810,131400,282682885,4945,4945,4945,4945,0
20230810,131300,282682885,4945,4945,4945,4945,0
20230810,131200,282682885,4945,4945,4945,4945,45
20230810,131100,282460360,4960,4960,4960,4960,0
20230810,131000,282460360,4960,4960,4960,4960,0
20230810,130900,282460360,4960,4960,4960,4960,1
20230810,130800,282455400,4945,4945,4945,4945,0
20230810,130700,282455400,4945,4945,4945,4945,0
20230810,130600,282455400,4945,4945,4945,4945,0
20230810,130500,282455400,4945,4945,4945,4945,0
20230810,130400,282455400,4945,4945,4945,4945,0
20230810,130300,282455400,4945,4945,4945,4945,0
20230810,130200,282455400,4945,4945,4945,4945,2174
20230810,130100,271704970,4930,4930,4930,4930,0
20230810,130000,271704970,4930,4930,4930,4930,100
20230810,125900,271211970,4930,4930,4930,4930,0
20230810,125800,271211970,4930,4930,4930,4930,0
20230810,125700,271211970,4930,4935,4935,4930,181
20230810,125600,270319235,4945,4945,4945,4945,0
20230810,125500,270319235,4945,4945,4945,4945,0
20230810,125400,270319235,4945,4945,4945,4945,0
20230810,125300,270319235,4945,4945,4945,4945,0
20230810,125200,270319235,4945,4945,4945,4945,1
20230810,125100,270314290,4935,4935,4935,4935,0
20230810,125000,270314290,4935,4935,4935,4935,0
20230810,124900,270314290,4935,4935,4935,4935,0
20230810,124800,270314290,4935,4935,4935,4935,0
20230810,124700,270314290,4935,4935,4935,4935,0
20230810,124600,270314290,4935,4935,4935,4935,0
20230810,124500,270314290,4935,4935,4935,4935,0
20230810,124400,270314290,4935,4935,4935,4935,0
20230810,124300,270314290,4935,4935,4935,4935,2500
20230810,124200,257976790,4945,4945,4945,4945,100
20230810,124100,257482290,4960,4960,4960,4960,0
20230810,124000,257482290,4960,4960,4960,4960,0
20230810,123900,257482290,4960,4960,4960,4960,100
20230810,123800,256986290,4945,4945,4945,4945,0
20230810,123700,256986290,4945,4950,4950,4945,100
20230810,123600,256491755,4945,4945,4945,4945,0
20230810,123500,256491755,4945,4945,4945,4945,0
20230810,123400,256491755,4945,4945,4945,4945,0
20230810,123300,256491755,4945,4945,4945,4945,0
20230810,123200,256491755,4945,4945,4945,4945,0
20230810,123100,256491755,4945,4945,4945,4945,0
20230810,123000,256491755,4945,4945,4945,4945,0
20230810,122900,256491755,4945,4945,4945,4945,0
20230810,122800,256491755,4945,4945,4945,4945,0
20230810,122700,256491755,4945,4945,4945,4945,0
20230810,122600,256491755,4945,4945,4945,4945,0
20230810,122500,256491755,4945,4945,4945,4945,0
20230810,122400,256491755,4945,4945,4945,4945,0
20230810,122300,256491755,4945,4945,4945,4945,0
20230810,122200,256491755,4945,4945,4945,4945,0
20230810,122100,256491755,4945,4960,4960,4945,100
20230810,122000,255996025,4960,4960,4960,4960,0
20230810,121900,255996025,4960,4960,4960,4960,5
20230810,121800,255971225,4960,4960,4960,4960,215
20230810,121700,254904825,4960,4960,4960,4960,0
20230810,121600,254904825,4960,4960,4960,4960,0
20230810,121500,254904825,4960,4960,4960,4960,0
20230810,121400,254904825,4960,4960,4960,4960,1
20230810,121300,254899865,4960,4960,4960,4960,0
20230810,121200,254899865,4960,4960,4960,4960,0
20230810,121100,254899865,4960,4960,4960,4960,0
20230810,121000,254899865,4960,4960,4960,4960,0
20230810,120900,254899865,4960,4960,4960,4960,0
20230810,120800,254899865,4960,4960,4960,4935,761
20230810,120700,251129105,4955,4960,4960,4955,1164
20230810,120600,245360665,4955,4955,4955,4955,136
20230810,120500,244686785,4940,4940,4940,4940,76
20230810,120400,244311345,4940,4940,4940,4940,0
20230810,120300,244311345,4940,4940,4940,4940,0
20230810,120200,244311345,4940,4940,4940,4940,0
20230810,120100,244311345,4940,4940,4940,4940,81
20230810,120000,243911205,4935,4935,4935,4935,0
20230810,115900,243911205,4935,4935,4935,4935,0
20230810,115800,243911205,4935,4935,4935,4935,100
20230810,115700,243417705,4935,4935,4935,4935,0
20230810,115600,243417705,4935,4935,4935,4935,10
20230810,115500,243368355,4935,4935,4935,4935,1
20230810,115400,243363420,4935,4935,4935,4935,0
20230810,115300,243363420,4935,4935,4935,4935,0
20230810,115200,243363420,4935,4935,4935,4935,0
20230810,115100,243363420,4935,4935,4935,4935,0
20230810,115000,243363420,4935,4935,4935,4935,0
20230810,114900,243363420,4935,4935,4935,4935,243
20230810,114800,242164215,4965,4965,4965,4965,1
20230810,114700,242159250,4940,4940,4940,4940,0
20230810,114600,242159250,4940,4940,4940,4940,0
20230810,114500,242159250,4940,4940,4940,4940,0
20230810,114400,242159250,4940,4940,4940,4940,0
20230810,114300,242159250,4940,4940,4940,4940,0
20230810,114200,242159250,4940,4940,4940,4940,0
20230810,114100,242159250,4940,4940,4940,4940,0
20230810,114000,242159250,4940,4940,4940,4940,0
20230810,113900,242159250,4940,4940,4940,4940,100
20230810,113800,241665250,4965,4965,4965,4965,0
20230810,113700,241665250,4965,4965,4965,4965,0
20230810,113600,241665250,4965,4965,4965,4965,0
20230810,113500,241665250,4965,4965,4965,4965,13
20230810,113400,241600705,4935,4935,4935,4935,100
20230810,113300,241107205,4935,4940,4940,4935,620
20230810,113200,238045005,4935,4935,4935,4935,0
20230810,113100,238045005,4935,4940,4940,4935,895
20230810,113000,233626890,4940,4950,4950,4940,862
20230810,112900,229364880,4975,4975,4975,4975,203
20230810,112800,228354955,4975,4975,4975,4975,0
20230810,112700,228354955,4975,4975,4975,4975,0
20230810,112600,228354955,4975,4975,4975,4975,100
20230810,112500,227857455,4975,4975,4975,4975,0
20230810,112400,227857455,4975,4975,4975,4975,0
20230810,112300,227857455,4975,4970,4975,4950,702
20230810,112200,224382510,4950,4950,4950,4950,0
20230810,112100,224382510,4950,4970,4970,4950,269
20230810,112000,223045600,4950,4950,4950,4950,5
20230810,111900,223020850,4945,4945,4945,4945,10
20230810,111800,222971400,4940,4940,4940,4940,0
20230810,111700,222971400,4940,4940,4940,4940,0
20230810,111600,222971400,4940,4940,4940,4940,0
20230810,111500,222971400,4940,4970,4970,4935,3184
20230810,111400,207231580,4970,4970,4970,4970,0
20230810,111300,207231580,4970,4970,4970,4970,0
20230810,111200,207231580,4970,4970,4970,4970,0
20230810,111100,207231580,4970,4970,4970,4970,1
20230810,111000,207226610,4970,4975,4975,4970,26
20230810,110900,207097265,4975,4980,4980,4975,14
20230810,110800,207027550,4985,4985,4985,4985,0
20230810,110700,207027550,4985,4985,4985,4985,20
20230810,110600,206927850,4985,4985,4985,4985,0
20230810,110500,206927850,4985,4985,4985,4985,0
20230810,110400,206927850,4985,4985,4985,4985,0
20230810,110300,206927850,4985,4985,4985,4985,0
20230810,110200,206927850,4985,4975,4985,4975,500
20230810,110100,204440005,4970,4970,4970,4970,0
20230810,110000,204440005,4970,4970,4970,4970,0
20230810,105900,204440005,4970,4970,4970,4970,0
20230810,105800,204440005,4970,4970,4970,4970,0
20230810,105700,204440005,4970,4970,4970,4970,0
20230810,105600,204440005,4970,4970,4970,4970,0
20230810,105500,204440005,4970,4970,4970,4970,201
20230810,105400,203441035,4975,4975,4975,4975,134
20230810,105300,202774385,4975,4980,4980,4975,385
20230810,105200,200857585,4985,4985,4985,4985,0
20230810,105100,200857585,4985,4985,4985,4985,27
20230810,105000,200722990,4985,4985,4985,4985,11
20230810,104900,200668155,4985,4985,4985,4985,600
20230810,104800,197677155,4995,4995,4995,4995,5
20230810,104700,197652180,4995,4995,4995,4995,57
20230810,104600,197367465,4995,4995,4995,4995,5
20230810,104500,197342490,4995,4995,4995,4995,1
20230810,104400,197337495,4995,4995,4995,4995,88
20230810,104300,196897935,4995,4995,4995,4995,123
20230810,104200,196283550,4995,4995,4995,4995,100
20230810,104100,195784050,4995,4995,4995,4995,20
20230810,104000,195684150,4995,4990,5000,4990,1000
20230810,103900,190687150,4980,4980,4980,4980,190
20230810,103800,189740950,4980,4985,4985,4980,654
20230810,103700,186483905,4995,4995,4995,4995,50
20230810,103600,186234155,4990,5000,5000,4990,48
20230810,103500,185994535,5000,5000,5000,5000,40
20230810,103400,185794535,5000,5000,5000,5000,1
20230810,103300,185789535,4995,4995,4995,4995,254
20230810,103200,184520805,4995,4995,4995,4995,492
20230810,103100,182063265,4975,4995,4995,4975,362
20230810,103000,180255095,4995,4995,4995,4995,816
20230810,102900,176179175,4995,4995,4995,4995,5
20230810,102800,176154200,4995,4995,4995,4995,500
20230810,102700,173656700,4995,4995,4995,4995,68
20230810,102600,173317040,4995,4995,4995,4995,1050
20230810,102500,168072290,4995,4995,4995,4995,1
20230810,102400,168067295,4995,4995,4995,4995,0
20230810,102300,168067295,4995,4995,4995,4995,2000
20230810,102200,158077295,4995,4995,4995,4995,50
20230810,102100,157827545,4960,4995,5000,4960,675
20230810,102000,154466865,4980,4995,4995,4980,500
20230810,101900,151970865,4995,4995,4995,4995,3
20230810,101800,151955880,4980,4980,4980,4980,25
20230810,101700,151831380,4995,4975,4995,4975,525
20230810,101600,149216610,4980,5000,5000,4980,401
20230810,101500,147219560,4980,4990,5000,4980,673
20230810,101400,143860685,4995,5000,5000,4995,850
20230810,101300,139610720,4995,4995,5000,4995,3891
20230810,101200,120162445,4995,4995,4995,4990,1908
20230810,101100,110632500,4990,4985,5000,4985,1763
20230810,101000,101836235,4990,4970,5000,4970,3953
20230810,100900,82135375,4970,4955,4970,4955,1717
20230810,100800,73612510,4955,4955,4955,4955,315
20230810,100700,72051685,4955,4950,4955,4950,1907
20230810,100600,62603500,4950,4950,4955,4950,495
20230810,100500,60153205,4950,4955,4955,4950,451
20230810,100400,57920750,4950,4925,4950,4925,2096
20230810,100300,47565505,4930,4935,4935,4930,12
20230810,100200,47506335,4935,4935,4935,4935,1
20230810,100100,47501400,4925,4940,4940,4925,422
20230810,100000,45421000,4945,4945,4945,4945,0
20230810,095900,45421000,4945,4945,4945,4945,0
20230810,095800,45421000,4945,4945,4945,4935,166
20230810,095700,44600540,4950,4940,4950,4940,950
20230810,095600,39901360,4950,4950,4950,4945,377
20230810,095500,38035715,4960,4935,4960,4935,2079
20230810,095400,27759160,4930,4920,4930,4920,1012
20230810,095300,22778010,4920,4915,4920,4915,400
20230810,095200,20810510,4905,4910,4910,4905,801
20230810,095100,16881600,4905,4910,4910,4905,140
20230810,095000,16194885,4905,4905,4905,4905,0
20230810,094900,16194885,4905,4905,4905,4905,20
20230810,094800,16096785,4905,4905,4905,4905,10
20230810,094700,16047735,4905,4905,4905,4905,0
20230810,094600,16047735,4905,4910,4910,4905,12
20230810,094500,15988820,4905,4905,4905,4905,292
20230810,094400,14556560,4925,4925,4925,4925,0
20230810,094300,14556560,4925,4920,4925,4920,200
20230810,094200,13571610,4925,4925,4925,4925,0
20230810,094100,13571610,4925,4925,4925,4925,0
20230810,094000,13571610,4925,4910,4925,4905,127
20230810,093900,12948480,4910,4910,4910,4910,109
20230810,093800,12413290,4910,4910,4910,4910,12
20230810,093700,12354370,4910,4910,4910,4910,8
20230810,093600,12315090,4910,4895,4910,4895,54
20230810,093500,12050470,4895,4895,4895,4895,3
20230810,093400,12035785,4895,4890,4895,4890,200
20230810,093300,11056935,4890,4885,4890,4885,337
20230810,093200,9410005,4885,4890,4890,4885,84
20230810,093100,8999655,4890,4895,4895,4890,7
20230810,093000,8965420,4895,4900,4900,4895,17
20230810,092900,8882195,4895,4895,4895,4895,0
20230810,092800,8882195,4895,4895,4895,4895,0
20230810,092700,8882195,4895,4895,4895,4895,0
20230810,092600,8882195,4895,4895,4895,4895,901
20230810,092500,4471800,4895,4910,4910,4895,101
20230810,092400,3977390,4900,4895,4900,4895,254
20230810,092300,2732865,4895,4895,4895,4895,1
20230810,092200,2727970,4895,4895,4895,4895,50
20230810,092100,2483220,4895,4895,4895,4895,0
20230810,092000,2483220,4895,4895,4895,4895,0
20230810,091900,2483220,4895,4895,4895,4895,10
20230810,091800,2434270,4895,4895,4895,4895,1
20230810,091700,2429375,4890,4890,4890,4890,0
20230810,091600,2429375,4890,4890,4890,4890,32
20230810,091500,2272895,4895,4895,4895,4895,23
20230810,091400,2160310,4900,4900,4900,4900,1
20230810,091300,2155410,4900,4900,4900,4900,0
20230810,091200,2155410,4900,4900,4900,4900,0
20230810,091100,2155410,4900,4900,4900,4900,50
20230810,091000,1910410,4900,4900,4900,4900,10
20230810,090900,1861410,4885,4885,4885,4885,0
20230810,090800,1861410,4885,4885,4885,4885,0
20230810,090700,1861410,4885,4885,4885,4885,0
20230810,090600,1861410,4885,4885,4885,4885,0
20230810,090500,1861410,4885,4885,4885,4885,0
20230810,090400,1861410,4885,4885,4885,4885,1
20230810,090300,1856525,4885,4885,4885,4885,0
20230810,090200,1856525,4885,4885,4885,4885,0
20230810,090100,1856525,4885,4885,4885,4885,5
20230810,090000,1832100,4890,4900,4900,4890,374