stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,183300,23742743435,3340,3340,3340,3340,80242
20230811,183200,23742743435,3340,3340,3340,3340,0
20230811,183100,23742743435,3340,3340,3340,3340,0
20230811,183000,23742743435,3340,3340,3340,3340,0
20230811,182900,23742743435,3340,3340,3340,3340,0
20230811,182800,23742743435,3340,3340,3340,3340,0
20230811,182700,23742743435,3340,3340,3340,3340,0
20230811,182600,23742743435,3340,3340,3340,3340,0
20230811,182500,23742743435,3340,3340,3340,3340,0
20230811,182400,23742743435,3340,3340,3340,3340,0
20230811,182300,23742743435,3340,3340,3340,3340,0
20230811,182200,23742743435,3340,3340,3340,3340,0
20230811,182100,23742743435,3340,3340,3340,3340,0
20230811,182000,23742743435,3340,3340,3340,3340,0
20230811,181900,23742743435,3340,3340,3340,3340,0
20230811,181800,23742743435,3340,3340,3340,3340,0
20230811,181700,23742743435,3340,3340,3340,3340,0
20230811,181600,23742743435,3340,3340,3340,3340,0
20230811,181500,23742743435,3340,3340,3340,3340,0
20230811,181400,23742743435,3340,3340,3340,3340,0
20230811,181300,23742743435,3340,3340,3340,3340,0
20230811,181200,23742743435,3340,3340,3340,3340,0
20230811,181100,23742743435,3340,3340,3340,3340,0
20230811,181000,23742743435,3340,3340,3340,3340,0
20230811,180900,23742743435,3340,3340,3340,3340,0
20230811,180800,23742743435,3340,3340,3340,3340,0
20230811,180700,23742743435,3340,3340,3340,3340,0
20230811,180600,23742743435,3340,3340,3340,3340,0
20230811,180500,23742743435,3340,3340,3340,3340,0
20230811,180400,23742743435,3340,3340,3340,3340,0
20230811,180300,23742743435,3340,3340,3340,3340,80242
20230811,180200,23742743435,3340,3340,3340,3340,0
20230811,180100,23742743435,3340,3340,3340,3340,0
20230811,180000,23742743435,3340,3340,3340,3340,0
20230811,175900,23742743435,3340,3340,3340,3340,0
20230811,175800,23742743435,3340,3340,3340,3340,0
20230811,175700,23742743435,3340,3340,3340,3340,0
20230811,175600,23742743435,3340,3340,3340,3340,0
20230811,175500,23742743435,3340,3340,3340,3340,0
20230811,175400,23742743435,3340,3340,3340,3340,0
20230811,175300,23742743435,3340,3340,3340,3340,0
20230811,175200,23742743435,3340,3340,3340,3340,0
20230811,175100,23742743435,3340,3340,3340,3340,0
20230811,175000,23742743435,3340,3340,3340,3340,0
20230811,174900,23742743435,3340,3340,3340,3340,0
20230811,174800,23742743435,3340,3340,3340,3340,0
20230811,174700,23742743435,3340,3340,3340,3340,0
20230811,174600,23742743435,3340,3340,3340,3340,0
20230811,174500,23742743435,3340,3340,3340,3340,0
20230811,174400,23742743435,3340,3340,3340,3340,0
20230811,174300,23742743435,3340,3340,3340,3340,0
20230811,174200,23742743435,3340,3340,3340,3340,0
20230811,174100,23742743435,3340,3340,3340,3340,0
20230811,174000,23742743435,3340,3340,3340,3340,0
20230811,173900,23742743435,3340,3340,3340,3340,0
20230811,173800,23742743435,3340,3340,3340,3340,0
20230811,173700,23742743435,3340,3340,3340,3340,0
20230811,173600,23742743435,3340,3340,3340,3340,0
20230811,173500,23742743435,3340,3340,3340,3340,0
20230811,173400,23742743435,3340,3340,3340,3340,0
20230811,173300,23742743435,3340,3340,3340,3340,80242
20230811,173200,23742743435,3340,3340,3340,3340,0
20230811,173100,23742743435,3340,3340,3340,3340,0
20230811,173000,23742743435,3340,3340,3340,3340,0
20230811,172900,23742743435,3340,3340,3340,3340,0
20230811,172800,23742743435,3340,3340,3340,3340,0
20230811,172700,23742743435,3340,3340,3340,3340,0
20230811,172600,23742743435,3340,3340,3340,3340,0
20230811,172500,23742743435,3340,3340,3340,3340,0
20230811,172400,23742743435,3340,3340,3340,3340,0
20230811,172300,23742743435,3340,3340,3340,3340,0
20230811,172200,23742743435,3340,3340,3340,3340,0
20230811,172100,23742743435,3340,3340,3340,3340,0
20230811,172000,23742743435,3340,3340,3340,3340,0
20230811,171900,23742743435,3340,3340,3340,3340,0
20230811,171800,23742743435,3340,3340,3340,3340,0
20230811,171700,23742743435,3340,3340,3340,3340,0
20230811,171600,23742743435,3340,3340,3340,3340,0
20230811,171500,23742743435,3340,3340,3340,3340,0
20230811,171400,23742743435,3340,3340,3340,3340,0
20230811,171300,23742743435,3340,3340,3340,3340,0
20230811,171200,23742743435,3340,3340,3340,3340,0
20230811,171100,23742743435,3340,3340,3340,3340,0
20230811,171000,23742743435,3340,3340,3340,3340,0
20230811,170900,23742743435,3340,3340,3340,3340,0
20230811,170800,23742743435,3340,3340,3340,3340,0
20230811,170700,23742743435,3340,3340,3340,3340,0
20230811,170600,23742743435,3340,3340,3340,3340,0
20230811,170500,23742743435,3340,3340,3340,3340,0
20230811,170400,23742743435,3340,3340,3340,3340,0
20230811,170300,23742743435,3340,3340,3340,3340,80242
20230811,170200,23742743435,3340,3340,3340,3340,0
20230811,170100,23742743435,3340,3340,3340,3340,0
20230811,170000,23742743435,3340,3340,3340,3340,0
20230811,165900,23742743435,3340,3340,3340,3340,0
20230811,165800,23742743435,3340,3340,3340,3340,0
20230811,165700,23742743435,3340,3340,3340,3340,0
20230811,165600,23742743435,3340,3340,3340,3340,0
20230811,165500,23742743435,3340,3340,3340,3340,0
20230811,165400,23742743435,3340,3340,3340,3340,0
20230811,165300,23742743435,3340,3340,3340,3340,0
20230811,165200,23742743435,3340,3340,3340,3340,0
20230811,165100,23742743435,3340,3340,3340,3340,0
20230811,165000,23742743435,3340,3340,3340,3340,0
20230811,164900,23742743435,3340,3340,3340,3340,0
20230811,164800,23742743435,3340,3340,3340,3340,0
20230811,164700,23742743435,3340,3340,3340,3340,0
20230811,164600,23742743435,3340,3340,3340,3340,0
20230811,164500,23742743435,3340,3340,3340,3340,0
20230811,164400,23742743435,3340,3340,3340,3340,0
20230811,164300,23742743435,3340,3340,3340,3340,0
20230811,164200,23742743435,3340,3340,3340,3340,0
20230811,164100,23742743435,3340,3340,3340,3340,0
20230811,164000,23742743435,3340,3340,3340,3340,0
20230811,163900,23742743435,3340,3340,3340,3340,0
20230811,163800,23742743435,3340,3340,3340,3340,0
20230811,163700,23742743435,3340,3340,3340,3340,0
20230811,163600,23742743435,3340,3340,3340,3340,0
20230811,163500,23742743435,3340,3340,3340,3340,0
20230811,163400,23742743435,3340,3340,3340,3340,0
20230811,163300,23742743435,3340,3340,3340,3340,80242
20230811,163200,23742743435,3340,3340,3340,3340,0
20230811,163100,23742743435,3340,3340,3340,3340,0
20230811,163000,23742743435,3340,3340,3340,3340,0
20230811,162900,23742743435,3340,3340,3340,3340,0
20230811,162800,23742743435,3340,3340,3340,3340,0
20230811,162700,23742743435,3340,3340,3340,3340,0
20230811,162600,23742743435,3340,3340,3340,3340,0
20230811,162500,23742743435,3340,3340,3340,3340,0
20230811,162400,23742743435,3340,3340,3340,3340,0
20230811,162300,23742743435,3340,3340,3340,3340,0
20230811,162200,23742743435,3340,3340,3340,3340,0
20230811,162100,23742743435,3340,3340,3340,3340,0
20230811,162000,23742743435,3340,3340,3340,3340,0
20230811,161900,23742743435,3340,3340,3340,3340,0
20230811,161800,23742743435,3340,3340,3340,3340,0
20230811,161700,23742743435,3340,3340,3340,3340,0
20230811,161600,23742743435,3340,3340,3340,3340,0
20230811,161500,23742743435,3340,3340,3340,3340,0
20230811,161400,23742743435,3340,3340,3340,3340,0
20230811,161300,23742743435,3340,3340,3340,3340,0
20230811,161200,23742743435,3340,3340,3340,3340,0
20230811,161100,23742743435,3340,3340,3340,3340,0
20230811,161000,23742743435,3340,3340,3340,3340,0
20230811,160900,23742743435,3340,3340,3340,3340,0
20230811,160800,23742743435,3340,3340,3340,3340,0
20230811,160700,23742743435,3340,3340,3340,3340,0
20230811,160600,23742743435,3340,3340,3340,3340,0
20230811,160500,23742743435,3340,3340,3340,3340,0
20230811,160400,23742743435,3340,3340,3340,3340,0
20230811,160300,23742743435,3340,3340,3340,3340,80242
20230811,160200,23742743435,3340,3340,3340,3340,0
20230811,160100,23742743435,3340,3340,3340,3340,0
20230811,160000,23742743435,3340,3340,3340,3340,0
20230811,155900,23742743435,3340,3340,3340,3340,0
20230811,155800,23742743435,3340,3340,3340,3340,0
20230811,155700,23742743435,3340,3340,3340,3340,0
20230811,155600,23742743435,3340,3340,3340,3340,0
20230811,155500,23742743435,3340,3340,3340,3340,0
20230811,155400,23742743435,3340,3340,3340,3340,0
20230811,155300,23742743435,3340,3340,3340,3340,0
20230811,155200,23742743435,3340,3340,3340,3340,0
20230811,155100,23742743435,3340,3340,3340,3340,0
20230811,155000,23742743435,3340,3340,3340,3340,0
20230811,154900,23742743435,3340,3340,3340,3340,0
20230811,154800,23742743435,3340,3340,3340,3340,0
20230811,154700,23742743435,3340,3340,3340,3340,0
20230811,154600,23742743435,3340,3340,3340,3340,0
20230811,154500,23742743435,3340,3340,3340,3340,0
20230811,154400,23742743435,3340,3340,3340,3340,0
20230811,154300,23742743435,3340,3340,3340,3340,0
20230811,154200,23742743435,3340,3340,3340,3340,0
20230811,154100,23742743435,3340,3340,3340,3340,0
20230811,154000,23742743435,3340,3340,3340,3340,0
20230811,153900,23742743435,3340,3340,3340,3340,0
20230811,153800,23742743435,3340,3340,3340,3340,0
20230811,153700,23742743435,3340,3340,3340,3340,0
20230811,153600,23742743435,3340,3340,3340,3340,0
20230811,153500,23742743435,3340,3340,3340,3340,0
20230811,153400,23742743435,3340,3340,3340,3340,0
20230811,153300,23742743435,3340,3340,3340,3340,80242
20230811,153200,23742743435,3340,3340,3340,3340,0
20230811,153100,23742743435,3340,3340,3340,3340,0
20230811,153000,23742743435,3340,3340,3340,3340,80242
20230811,152900,23474735155,3340,3340,3340,3340,0
20230811,152800,23474735155,3340,3340,3340,3340,0
20230811,152700,23474735155,3340,3340,3340,3340,0
20230811,152600,23474735155,3340,3340,3340,3340,0
20230811,152500,23474735155,3340,3340,3340,3340,0
20230811,152400,23474735155,3340,3340,3340,3340,0
20230811,152300,23474735155,3340,3340,3340,3340,0
20230811,152200,23474735155,3340,3340,3340,3340,0
20230811,152100,23474735155,3340,3340,3340,3340,0
20230811,152000,23474735155,3340,3340,3340,3340,0
20230811,151900,23474735155,3340,3340,3340,3335,19795
20230811,151800,23408685885,3335,3340,3340,3335,21477
20230811,151700,23336969020,3340,3340,3340,3335,16634
20230811,151600,23281459630,3340,3340,3340,3335,23816
20230811,151500,23201952875,3335,3335,3340,3335,30476
20230811,151400,23100211405,3340,3340,3340,3335,8711
20230811,151300,23071130315,3335,3340,3340,3335,8567
20230811,151200,23042542830,3335,3335,3340,3330,22762
20230811,151100,22966627870,3335,3335,3340,3335,24925
20230811,151000,22883498170,3340,3335,3340,3335,3817
20230811,150900,22870763425,3335,3335,3335,3330,15148
20230811,150800,22820248350,3335,3330,3335,3330,10427
20230811,150700,22785495310,3330,3330,3335,3330,4375
20230811,150600,22770912025,3335,3335,3335,3330,17489
20230811,150500,22712603185,3335,3335,3335,3330,17367
20230811,150400,22654749825,3335,3335,3340,3330,28792
20230811,150300,22558727450,3335,3335,3340,3330,29393
20230811,150200,22460703665,3335,3335,3335,3330,4804
20230811,150100,22444689465,3335,3335,3335,3330,4610
20230811,150000,22429331230,3335,3335,3335,3330,3793
20230811,145900,22416686595,3335,3335,3340,3335,10798
20230811,145800,22380671350,3340,3335,3340,3330,9030
20230811,145700,22350567225,3335,3335,3335,3330,9464
20230811,145600,22319011900,3330,3340,3340,3330,23686
20230811,145500,22240033815,3340,3340,3345,3335,18648
20230811,145400,22177749295,3340,3340,3345,3335,14818
20230811,145300,22128264810,3340,3335,3340,3335,18962
20230811,145200,22064961075,3335,3335,3335,3330,11536
20230811,145100,22026493035,3335,3330,3335,3330,14132
20230811,145000,21979402970,3330,3325,3330,3320,11103
20230811,144900,21942470990,3330,3325,3330,3325,16849
20230811,144800,21886392035,3325,3320,3325,3320,14423
20230811,144700,21838499305,3320,3325,3325,3320,6004
20230811,144600,21818547650,3325,3320,3325,3320,10987
20230811,144500,21782034555,3325,3325,3325,3320,2017
20230811,144400,21775337090,3320,3320,3325,3320,10132
20230811,144300,21741697500,3320,3325,3325,3320,5123
20230811,144200,21724683585,3320,3320,3325,3320,5382
20230811,144100,21706801335,3320,3320,3325,3320,3897
20230811,144000,21693857185,3325,3320,3325,3320,3636
20230811,143900,21681777580,3320,3325,3325,3315,4441
20230811,143800,21667035700,3320,3325,3325,3320,7660
20230811,143700,21641601100,3320,3320,3320,3315,17544
20230811,143600,21583405810,3320,3320,3325,3315,19506
20230811,143500,21518644665,3320,3325,3325,3320,4323
20230811,143400,21504286440,3325,3315,3325,3315,10839
20230811,143300,21468299355,3315,3315,3320,3315,15994
20230811,143200,21415230920,3320,3320,3325,3315,30737
20230811,143100,21313276150,3325,3325,3325,3320,19404
20230811,143000,21248853680,3320,3325,3325,3320,9121
20230811,142900,21218561185,3325,3320,3330,3320,26757
20230811,142800,21129669520,3320,3325,3330,3320,38822
20230811,142700,21000753600,3325,3335,3335,3325,67534
20230811,142600,20775945850,3335,3335,3335,3330,901
20230811,142500,20772944115,3335,3335,3340,3330,6418
20230811,142400,20751546365,3335,3335,3340,3335,10649
20230811,142300,20716010270,3335,3340,3340,3335,5326
20230811,142200,20698246915,3340,3335,3340,3335,5361
20230811,142100,20680353965,3335,3335,3340,3335,4388
20230811,142000,20665712395,3340,3335,3340,3335,6622
20230811,141900,20643624330,3340,3335,3340,3330,4296
20230811,141800,20629300220,3335,3335,3340,3330,3517
20230811,141700,20617572360,3335,3335,3340,3335,22453
20230811,141600,20542691495,3335,3340,3340,3335,3996
20230811,141500,20529354390,3335,3335,3340,3335,9237
20230811,141400,20498548880,3335,3340,3340,3335,15303
20230811,141300,20447509530,3335,3340,3340,3335,9340
20230811,141200,20416326015,3335,3340,3340,3335,4291
20230811,141100,20402012695,3335,3340,3345,3335,73123
20230811,141000,20157834995,3345,3340,3345,3340,3482
20230811,140900,20146201735,3340,3345,3345,3340,8597
20230811,140800,20117447300,3350,3350,3350,3345,1948
20230811,140700,20110927595,3350,3345,3350,3340,22484
20230811,140600,20035716965,3345,3345,3345,3340,2735
20230811,140500,20026571500,3345,3345,3345,3340,13393
20230811,140400,19981776800,3345,3340,3345,3340,19165
20230811,140300,19917759605,3340,3345,3345,3340,9862
20230811,140200,19884805830,3340,3345,3350,3340,25224
20230811,140100,19800451215,3350,3345,3350,3345,1941
20230811,140000,19793955420,3345,3350,3350,3340,15281
20230811,135900,19742840415,3350,3350,3350,3345,8179
20230811,135800,19715447600,3350,3340,3350,3340,21150
20230811,135700,19644719305,3345,3355,3355,3345,53817
20230811,135600,19464558730,3355,3355,3360,3355,6166
20230811,135500,19443871060,3355,3355,3360,3350,7574
20230811,135400,19418455070,3355,3360,3360,3350,24937
20230811,135300,19334750375,3360,3355,3360,3350,14991
20230811,135200,19284476120,3355,3365,3365,3350,23777
20230811,135100,19204677810,3360,3360,3365,3350,47918
20230811,135000,19043688490,3355,3350,3360,3350,27368
20230811,134900,18951867500,3355,3345,3355,3345,9771
20230811,134800,18919101555,3350,3350,3355,3345,30226
20230811,134700,18817855205,3345,3345,3350,3340,5995
20230811,134600,18797778790,3340,3350,3350,3340,8784
20230811,134500,18768395285,3345,3345,3350,3345,6824
20230811,134400,18745567095,3345,3345,3345,3340,8235
20230811,134300,18718034845,3345,3350,3350,3340,18694
20230811,134200,18655530015,3350,3350,3350,3345,4240
20230811,134100,18641343845,3350,3345,3350,3345,7375
20230811,134000,18616673950,3345,3345,3350,3345,12035
20230811,133900,18576406605,3345,3345,3350,3345,10181
20230811,133800,18542337585,3350,3350,3350,3345,2700
20230811,133700,18533305695,3350,3350,3355,3350,10501
20230811,133600,18498127100,3350,3355,3355,3350,2413
20230811,133500,18490039520,3355,3350,3355,3350,3091
20230811,133400,18479684420,3355,3355,3355,3350,6074
20230811,133300,18459332830,3355,3350,3355,3350,3936
20230811,133200,18446141265,3350,3350,3355,3350,2996
20230811,133100,18436097015,3350,3350,3355,3350,1425
20230811,133000,18431322515,3350,3355,3355,3350,2772
20230811,132900,18422033370,3355,3355,3355,3345,15064
20230811,132800,18371575270,3355,3355,3355,3350,2250
20230811,132700,18364027705,3355,3340,3355,3340,26936
20230811,132600,18273844695,3345,3345,3350,3340,16231
20230811,132500,18219569215,3345,3355,3355,3345,26433
20230811,132400,18131052405,3355,3350,3365,3350,35664
20230811,132300,18011331940,3360,3365,3370,3355,44205
20230811,132200,17862805650,3365,3365,3370,3365,20113
20230811,132100,17795096650,3365,3365,3370,3360,16898
20230811,132000,17738232940,3365,3365,3365,3360,22300
20230811,131900,17663195585,3365,3360,3365,3355,15482
20230811,131800,17611157445,3360,3360,3360,3355,14427
20230811,131700,17562683225,3360,3360,3360,3355,30079
20230811,131600,17461622385,3360,3360,3360,3355,12051
20230811,131500,17421134410,3355,3350,3355,3350,9076
20230811,131400,17390684435,3355,3360,3360,3350,14766
20230811,131300,17341149850,3360,3360,3360,3355,8482
20230811,131200,17312687965,3355,3355,3360,3355,7642
20230811,131100,17287031540,3360,3350,3360,3350,7932
20230811,131000,17260429520,3355,3355,3355,3350,5330
20230811,130900,17242550370,3355,3355,3355,3350,4373
20230811,130800,17227881080,3355,3355,3355,3350,3749
20230811,130700,17215304685,3355,3355,3360,3355,4284
20230811,130600,17200929660,3355,3355,3360,3350,20357
20230811,130500,17132639515,3355,3355,3355,3350,20601
20230811,130400,17063523545,3355,3350,3355,3345,7279
20230811,130300,17039137595,3350,3345,3350,3345,8775
20230811,130200,17009741850,3350,3350,3350,3345,3624
20230811,130100,16997602120,3350,3345,3355,3345,9896
20230811,130000,16964452305,3350,3350,3350,3345,5185
20230811,125900,16947088505,3350,3350,3355,3350,9979
20230811,125800,16913658185,3350,3345,3350,3345,6812
20230811,125700,16890860755,3345,3355,3355,3345,33230
20230811,125600,16779508175,3355,3355,3360,3350,29284
20230811,125500,16681246725,3355,3345,3355,3340,86452
20230811,125400,16391795995,3345,3335,3345,3335,38781
20230811,125300,16262306365,3335,3335,3340,3330,13821
20230811,125200,16216211310,3335,3335,3340,3335,16633
20230811,125100,16160738100,3335,3340,3340,3335,2442
20230811,125000,16152593870,3335,3340,3340,3335,2612
20230811,124900,16143881455,3335,3335,3340,3335,4090
20230811,124800,16130240015,3335,3340,3340,3335,2605
20230811,124700,16121549900,3340,3340,3340,3335,9268
20230811,124600,16090628205,3340,3340,3340,3335,1785
20230811,124500,16084669150,3340,3335,3340,3335,2317
20230811,124400,16076933955,3335,3340,3340,3335,4009
20230811,124300,16063556935,3340,3340,3340,3335,2888
20230811,124200,16053923770,3340,3340,3340,3335,2457
20230811,124100,16045727225,3340,3340,3340,3335,5436
20230811,124000,16027589045,3335,3335,3340,3335,952
20230811,123900,16024413665,3340,3340,3340,3335,2844
20230811,123800,16014924200,3340,3335,3340,3330,13735
20230811,123700,15969118700,3335,3335,3335,3330,1842
20230811,123600,15962978280,3330,3335,3335,3330,2224
20230811,123500,15955565420,3330,3335,3335,3330,2445
20230811,123400,15947419190,3335,3335,3335,3330,1360
20230811,123300,15942886480,3335,3335,3335,3330,5551
20230811,123200,15924399445,3330,3340,3340,3330,7616
20230811,123100,15899027730,3340,3340,3340,3330,9176
20230811,123000,15868428170,3340,3340,3345,3335,12474
20230811,122900,15826802980,3340,3345,3345,3340,7120
20230811,122800,15803014285,3345,3340,3345,3340,4995
20230811,122700,15786323550,3340,3345,3345,3340,3319
20230811,122600,15775222050,3340,3340,3345,3340,5989
20230811,122500,15755212295,3345,3340,3345,3340,1595
20230811,122400,15749883750,3345,3340,3345,3340,4277
20230811,122300,15735583095,3340,3340,3345,3340,1155
20230811,122200,15731720010,3340,3340,3345,3340,25433
20230811,122100,15646741710,3340,3335,3340,3335,3401
20230811,122000,15635394450,3340,3335,3340,3335,11594
20230811,121900,15596728435,3335,3335,3335,3330,2939
20230811,121800,15586936055,3330,3330,3335,3330,7645
20230811,121700,15561450750,3330,3335,3335,3330,2672
20230811,121600,15552550190,3335,3330,3335,3330,1416
20230811,121500,15547831925,3335,3330,3335,3330,34715
20230811,121400,15432220705,3330,3335,3335,3330,2610
20230811,121300,15423526540,3335,3335,3335,3330,5527
20230811,121200,15405117935,3330,3335,3335,3330,1530
20230811,121100,15400022960,3335,3330,3335,3330,3250
20230811,121000,15389199485,3330,3335,3335,3330,2270
20230811,120900,15381637055,3330,3335,3335,3330,2335
20230811,120800,15373851135,3335,3335,3335,3330,4905
20230811,120700,15357492970,3335,3335,3335,3330,3346
20230811,120600,15346343395,3335,3340,3340,3335,5182
20230811,120500,15329059785,3340,3335,3340,3335,4095
20230811,120400,15315401330,3335,3340,3340,3335,13137
20230811,120300,15271569225,3335,3340,3340,3335,4071
20230811,120200,15257976325,3340,3340,3340,3335,6995
20230811,120100,15234637440,3340,3335,3340,3335,5023
20230811,120000,15217885245,3340,3340,3340,3335,4049
20230811,115900,15204367095,3335,3340,3340,3335,12335
20230811,115800,15163222795,3340,3340,3340,3335,867
20230811,115700,15160329410,3340,3340,3340,3335,2428
20230811,115600,15152228980,3340,3335,3340,3335,1367
20230811,115500,15147667030,3340,3335,3340,3335,4725
20230811,115400,15131903100,3340,3340,3340,3335,11264
20230811,115300,15094284890,3340,3335,3340,3335,5354
20230811,115200,15076420095,3335,3340,3340,3335,1285
20230811,115100,15072132430,3340,3340,3340,3335,1664
20230811,115000,15066580550,3340,3340,3340,3335,2397
20230811,114900,15058582165,3340,3340,3340,3335,6154
20230811,114800,15038057335,3340,3335,3340,3335,3628
20230811,114700,15025952620,3340,3330,3340,3330,6174
20230811,114600,15005376660,3335,3330,3335,3330,4817
20230811,114500,14989311990,3330,3335,3335,3330,2528
20230811,114400,14980881165,3335,3335,3335,3330,3523
20230811,114300,14969133265,3335,3335,3340,3335,10331
20230811,114200,14934679370,3335,3335,3340,3335,3601
20230811,114100,14922669095,3335,3340,3340,3330,1479
20230811,114000,14917735830,3340,3335,3340,3330,10676
20230811,113900,14882134260,3335,3340,3340,3335,2293
20230811,113800,14874480830,3340,3340,3340,3335,555
20230811,113700,14872628520,3340,3335,3340,3330,10871
20230811,113600,14836375960,3335,3335,3335,3325,8361
20230811,113500,14808508550,3325,3325,3330,3325,10864
20230811,113400,14772357085,3330,3325,3330,3325,5568
20230811,113300,14753824865,3325,3330,3330,3325,7140
20230811,113200,14730068265,3330,3330,3330,3325,2276
20230811,113100,14722492625,3330,3330,3335,3325,6911
20230811,113000,14699480665,3330,3335,3335,3330,6023
20230811,112900,14679420515,3335,3335,3335,3330,7772
20230811,112800,14653538865,3335,3335,3335,3330,6697
20230811,112700,14631235250,3335,3330,3335,3330,13344
20230811,112600,14586761335,3335,3340,3340,3330,17398
20230811,112500,14528740680,3340,3340,3340,3335,1922
20230811,112400,14522321550,3340,3340,3340,3335,4036
20230811,112300,14508853275,3340,3340,3340,3335,4212
20230811,112200,14494786495,3340,3345,3345,3335,9832
20230811,112100,14461940180,3340,3345,3345,3340,9404
20230811,112000,14430515480,3345,3345,3345,3340,7137
20230811,111900,14406642940,3345,3340,3345,3335,11913
20230811,111800,14366859310,3340,3330,3340,3330,6639
20230811,111700,14344736010,3335,3330,3335,3330,8792
20230811,111600,14315451065,3330,3335,3340,3330,12509
20230811,111500,14273759900,3340,3340,3340,3335,1046
20230811,111400,14270266765,3340,3340,3340,3335,5357
20230811,111300,14252391130,3335,3340,3340,3330,3061
20230811,111200,14242182965,3340,3340,3345,3330,45528
20230811,111100,14090475040,3340,3345,3345,3340,5210
20230811,111000,14073067650,3345,3340,3345,3335,7539
20230811,110900,14047886840,3340,3350,3350,3335,17246
20230811,110800,13990200320,3350,3355,3355,3345,8351
20230811,110700,13962224670,3350,3350,3355,3345,14110
20230811,110600,13914951770,3350,3350,3350,3345,15633
20230811,110500,13862588795,3350,3350,3350,3345,9717
20230811,110400,13830047310,3350,3340,3355,3335,88974
20230811,110300,13532465870,3340,3325,3340,3325,22152
20230811,110200,13458661605,3330,3330,3330,3325,6914
20230811,110100,13435656710,3330,3330,3335,3325,19193
20230811,110000,13371789440,3330,3330,3335,3330,12422
20230811,105900,13330418150,3335,3340,3340,3330,46171
20230811,105800,13176505150,3340,3340,3340,3335,19626
20230811,105700,13110972905,3340,3340,3340,3335,8345
20230811,105600,13083102725,3340,3340,3340,3335,6091
20230811,105500,13062767520,3340,3335,3340,3335,1797
20230811,105400,13056770120,3340,3340,3340,3335,7562
20230811,105300,13031522295,3340,3340,3345,3335,12205
20230811,105200,12990757470,3340,3340,3345,3335,26517
20230811,105100,12902179990,3340,3340,3345,3335,15549
20230811,105000,12850247825,3340,3345,3345,3340,20192
20230811,104900,12782794000,3345,3340,3345,3335,22891
20230811,104800,12706320255,3335,3335,3340,3330,24342
20230811,104700,12625140250,3335,3335,3335,3330,10926
20230811,104600,12588715355,3335,3335,3335,3330,9916
20230811,104500,12555667095,3330,3335,3335,3330,34718
20230811,104400,12440046475,3335,3335,3340,3335,20659
20230811,104300,12371148030,3340,3335,3340,3325,23552
20230811,104200,12292642810,3330,3335,3340,3330,32402
20230811,104100,12184667095,3330,3340,3340,3330,57650
20230811,104000,11992318100,3340,3330,3340,3330,45067
20230811,103900,11841950320,3330,3335,3335,3330,14008
20230811,103800,11795272920,3335,3330,3335,3325,18809
20230811,103700,11732629450,3325,3325,3330,3320,11889
20230811,103600,11693092795,3325,3320,3325,3315,10122
20230811,103500,11659480210,3320,3320,3325,3315,12119
20230811,103400,11619245305,3320,3325,3325,3315,25555
20230811,103300,11534365015,3325,3330,3330,3325,18508
20230811,103200,11472771075,3330,3330,3330,3320,35486
20230811,103100,11354651610,3325,3320,3330,3320,26983
20230811,103000,11264924740,3320,3320,3325,3320,12876
20230811,102900,11222170470,3320,3320,3325,3315,14649
20230811,102800,11173535770,3320,3320,3320,3315,17262
20230811,102700,11116232530,3320,3315,3325,3305,25997
20230811,102600,11029971095,3315,3300,3315,3300,32851
20230811,102500,10921353135,3305,3305,3305,3300,12263
20230811,102400,10880877180,3300,3305,3310,3300,5856
20230811,102300,10861528915,3310,3295,3310,3285,25276
20230811,102200,10778199560,3290,3295,3300,3290,12797
20230811,102100,10736043220,3295,3300,3310,3295,17810
20230811,102000,10677230335,3300,3310,3310,3300,15222
20230811,101900,10626886460,3310,3310,3315,3310,31240
20230811,101800,10523478485,3310,3305,3310,3305,27706
20230811,101700,10431859240,3305,3310,3310,3300,28743
20230811,101600,10336849210,3305,3295,3310,3295,20335
20230811,101500,10269660835,3300,3285,3300,3285,24250
20230811,101400,10189826910,3285,3285,3285,3280,7025
20230811,101300,10166756225,3285,3285,3285,3280,9296
20230811,101200,10136222095,3285,3285,3285,3280,16969
20230811,101100,10080524175,3285,3285,3285,3280,7931
20230811,101000,10054497845,3280,3280,3285,3280,10930
20230811,100900,10018621430,3285,3285,3285,3280,5440
20230811,100800,10000763310,3285,3290,3290,3280,15385
20230811,100700,9950232980,3290,3285,3290,3280,6031
20230811,100600,9930414325,3285,3290,3290,3285,19825
20230811,100500,9865267715,3290,3285,3290,3285,14120
20230811,100400,9818824505,3290,3275,3290,3275,18167
20230811,100300,9759175915,3280,3280,3280,3275,10586
20230811,100200,9724468890,3275,3265,3280,3260,54380
20230811,100100,9546686605,3265,3265,3265,3260,16620
20230811,100000,9492492510,3265,3260,3265,3255,30247
20230811,095900,9393939990,3260,3260,3265,3255,11528
20230811,095800,9356360265,3265,3260,3265,3255,56307
20230811,095700,9172871200,3265,3260,3265,3260,5316
20230811,095600,9155530515,3260,3265,3265,3260,97885
20230811,095500,8836385620,3265,3265,3270,3265,23880
20230811,095400,8758411570,3265,3265,3270,3265,31585
20230811,095300,8655275665,3270,3270,3270,3265,14113
20230811,095200,8609182865,3270,3270,3270,3265,8650
20230811,095100,8580924130,3270,3270,3270,3265,26465
20230811,095000,8494467470,3265,3265,3270,3260,19144
20230811,094900,8431968850,3265,3265,3270,3260,47022
20230811,094800,8278466310,3270,3270,3275,3265,16598
20230811,094700,8224198440,3270,3270,3270,3265,28035
20230811,094600,8132537560,3265,3275,3275,3265,30562
20230811,094500,8032626330,3270,3275,3275,3270,20726
20230811,094400,7964827575,3275,3275,3275,3270,20028
20230811,094300,7899244765,3270,3275,3275,3270,27663
20230811,094200,7808762840,3270,3270,3275,3265,29574
20230811,094100,7712095500,3270,3280,3285,3265,80660
20230811,094000,7448069845,3280,3285,3285,3280,29216
20230811,093900,7352225820,3285,3285,3290,3285,25025
20230811,093800,7270009645,3290,3290,3290,3280,20433
20230811,093700,7202886690,3285,3290,3290,3280,17063
20230811,093600,7146812355,3285,3295,3295,3285,22754
20230811,093500,7072017025,3290,3290,3295,3290,18325
20230811,093400,7011714935,3295,3300,3300,3290,17947
20230811,093300,6952595235,3300,3305,3305,3295,24698
20230811,093200,6871029495,3300,3300,3305,3300,25556
20230811,093100,6786620815,3300,3300,3305,3290,26834
20230811,093000,6698091800,3305,3290,3305,3280,40638
20230811,092900,6564227925,3285,3295,3300,3285,37682
20230811,092800,6440280890,3295,3305,3305,3290,20644
20230811,092700,6372159280,3305,3295,3305,3290,12028
20230811,092600,6332486120,3290,3310,3310,3275,105038
20230811,092500,5986871980,3310,3315,3325,3305,66187
20230811,092400,5767678640,3320,3325,3335,3315,46647
20230811,092300,5612673885,3340,3340,3345,3325,97245
20230811,092200,5288217305,3340,3335,3340,3335,55769
20230811,092100,5102021900,3335,3335,3340,3330,18843
20230811,092000,5039190040,3335,3340,3340,3330,74653
20230811,091900,4790040700,3340,3335,3340,3320,63585
20230811,091800,4578005315,3340,3320,3345,3320,86139
20230811,091700,4290630370,3320,3310,3325,3305,20044
20230811,091600,4224192495,3310,3310,3320,3295,18378
20230811,091500,4163398455,3310,3290,3320,3285,152836
20230811,091400,3659200570,3290,3280,3295,3275,40913
20230811,091300,3524869385,3280,3280,3285,3275,31714
20230811,091200,3420916485,3280,3280,3290,3270,18179
20230811,091100,3361303590,3270,3290,3295,3270,91630
20230811,091000,3060423630,3290,3295,3300,3290,23425
20230811,090900,2983268735,3300,3300,3305,3295,35753
20230811,090800,2865300910,3295,3280,3300,3270,40577
20230811,090700,2732212375,3275,3260,3285,3260,92817
20230811,090600,2428683020,3260,3270,3270,3255,108913
20230811,090500,2073332810,3270,3270,3285,3265,49233
20230811,090400,1912129580,3270,3305,3305,3255,238486
20230811,090300,1130664825,3305,3320,3330,3300,65662
20230811,090200,913138445,3325,3335,3340,3320,54742
20230811,090100,730740310,3335,3320,3340,3310,52067
20230811,090000,557485695,3325,3300,3325,3300,165973