stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,185100,55337768055,3595,3595,3595,3595,200088
20230811,185000,55337768055,3595,3595,3595,3595,0
20230811,184900,55337768055,3595,3595,3595,3595,0
20230811,184800,55337768055,3595,3595,3595,3595,0
20230811,184700,55337768055,3595,3595,3595,3595,0
20230811,184600,55337768055,3595,3595,3595,3595,0
20230811,184500,55337768055,3595,3595,3595,3595,0
20230811,184400,55337768055,3595,3595,3595,3595,0
20230811,184300,55337768055,3595,3595,3595,3595,0
20230811,184200,55337768055,3595,3595,3595,3595,0
20230811,184100,55337768055,3595,3595,3595,3595,0
20230811,184000,55337768055,3595,3595,3595,3595,0
20230811,183900,55337768055,3595,3595,3595,3595,0
20230811,183800,55337768055,3595,3595,3595,3595,0
20230811,183700,55337768055,3595,3595,3595,3595,0
20230811,183600,55337768055,3595,3595,3595,3595,0
20230811,183500,55337768055,3595,3595,3595,3595,0
20230811,183400,55337768055,3595,3595,3595,3595,0
20230811,183300,55337768055,3595,3595,3595,3595,0
20230811,183200,55337768055,3595,3595,3595,3595,0
20230811,183100,55337768055,3595,3595,3595,3595,0
20230811,183000,55337768055,3595,3595,3595,3595,0
20230811,182900,55337768055,3595,3595,3595,3595,0
20230811,182800,55337768055,3595,3595,3595,3595,0
20230811,182700,55337768055,3595,3595,3595,3595,0
20230811,182600,55337768055,3595,3595,3595,3595,0
20230811,182500,55337768055,3595,3595,3595,3595,0
20230811,182400,55337768055,3595,3595,3595,3595,0
20230811,182300,55337768055,3595,3595,3595,3595,0
20230811,182200,55337768055,3595,3595,3595,3595,0
20230811,182100,55337768055,3595,3595,3595,3595,200088
20230811,182000,55337768055,3595,3595,3595,3595,0
20230811,181900,55337768055,3595,3595,3595,3595,0
20230811,181800,55337768055,3595,3595,3595,3595,0
20230811,181700,55337768055,3595,3595,3595,3595,0
20230811,181600,55337768055,3595,3595,3595,3595,0
20230811,181500,55337768055,3595,3595,3595,3595,0
20230811,181400,55337768055,3595,3595,3595,3595,0
20230811,181300,55337768055,3595,3595,3595,3595,0
20230811,181200,55337768055,3595,3595,3595,3595,0
20230811,181100,55337768055,3595,3595,3595,3595,0
20230811,181000,55337768055,3595,3595,3595,3595,0
20230811,180900,55337768055,3595,3595,3595,3595,0
20230811,180800,55337768055,3595,3595,3595,3595,0
20230811,180700,55337768055,3595,3595,3595,3595,0
20230811,180600,55337768055,3595,3595,3595,3595,0
20230811,180500,55337768055,3595,3595,3595,3595,0
20230811,180400,55337768055,3595,3595,3595,3595,0
20230811,180300,55337768055,3595,3595,3595,3595,0
20230811,180200,55337768055,3595,3595,3595,3595,0
20230811,180100,55337768055,3595,3595,3595,3595,0
20230811,180000,55337768055,3595,3595,3595,3595,0
20230811,175900,55337768055,3595,3595,3595,3595,0
20230811,175800,55337768055,3595,3595,3595,3595,0
20230811,175700,55337768055,3595,3595,3595,3595,0
20230811,175600,55337768055,3595,3595,3595,3595,0
20230811,175500,55337768055,3595,3595,3595,3595,0
20230811,175400,55337768055,3595,3595,3595,3595,0
20230811,175300,55337768055,3595,3595,3595,3595,0
20230811,175200,55337768055,3595,3595,3595,3595,0
20230811,175100,55337768055,3595,3595,3595,3595,200088
20230811,175000,55337768055,3595,3595,3595,3595,0
20230811,174900,55337768055,3595,3595,3595,3595,0
20230811,174800,55337768055,3595,3595,3595,3595,0
20230811,174700,55337768055,3595,3595,3595,3595,0
20230811,174600,55337768055,3595,3595,3595,3595,0
20230811,174500,55337768055,3595,3595,3595,3595,0
20230811,174400,55337768055,3595,3595,3595,3595,0
20230811,174300,55337768055,3595,3595,3595,3595,0
20230811,174200,55337768055,3595,3595,3595,3595,0
20230811,174100,55337768055,3595,3595,3595,3595,0
20230811,174000,55337768055,3595,3595,3595,3595,0
20230811,173900,55337768055,3595,3595,3595,3595,0
20230811,173800,55337768055,3595,3595,3595,3595,0
20230811,173700,55337768055,3595,3595,3595,3595,0
20230811,173600,55337768055,3595,3595,3595,3595,0
20230811,173500,55337768055,3595,3595,3595,3595,0
20230811,173400,55337768055,3595,3595,3595,3595,0
20230811,173300,55337768055,3595,3595,3595,3595,0
20230811,173200,55337768055,3595,3595,3595,3595,0
20230811,173100,55337768055,3595,3595,3595,3595,0
20230811,173000,55337768055,3595,3595,3595,3595,0
20230811,172900,55337768055,3595,3595,3595,3595,0
20230811,172800,55337768055,3595,3595,3595,3595,0
20230811,172700,55337768055,3595,3595,3595,3595,0
20230811,172600,55337768055,3595,3595,3595,3595,0
20230811,172500,55337768055,3595,3595,3595,3595,0
20230811,172400,55337768055,3595,3595,3595,3595,0
20230811,172300,55337768055,3595,3595,3595,3595,0
20230811,172200,55337768055,3595,3595,3595,3595,0
20230811,172100,55337768055,3595,3595,3595,3595,200088
20230811,172000,55337768055,3595,3595,3595,3595,0
20230811,171900,55337768055,3595,3595,3595,3595,0
20230811,171800,55337768055,3595,3595,3595,3595,0
20230811,171700,55337768055,3595,3595,3595,3595,0
20230811,171600,55337768055,3595,3595,3595,3595,0
20230811,171500,55337768055,3595,3595,3595,3595,0
20230811,171400,55337768055,3595,3595,3595,3595,0
20230811,171300,55337768055,3595,3595,3595,3595,0
20230811,171200,55337768055,3595,3595,3595,3595,0
20230811,171100,55337768055,3595,3595,3595,3595,0
20230811,171000,55337768055,3595,3595,3595,3595,0
20230811,170900,55337768055,3595,3595,3595,3595,0
20230811,170800,55337768055,3595,3595,3595,3595,0
20230811,170700,55337768055,3595,3595,3595,3595,0
20230811,170600,55337768055,3595,3595,3595,3595,0
20230811,170500,55337768055,3595,3595,3595,3595,0
20230811,170400,55337768055,3595,3595,3595,3595,0
20230811,170300,55337768055,3595,3595,3595,3595,0
20230811,170200,55337768055,3595,3595,3595,3595,0
20230811,170100,55337768055,3595,3595,3595,3595,0
20230811,170000,55337768055,3595,3595,3595,3595,0
20230811,165900,55337768055,3595,3595,3595,3595,0
20230811,165800,55337768055,3595,3595,3595,3595,0
20230811,165700,55337768055,3595,3595,3595,3595,0
20230811,165600,55337768055,3595,3595,3595,3595,0
20230811,165500,55337768055,3595,3595,3595,3595,0
20230811,165400,55337768055,3595,3595,3595,3595,0
20230811,165300,55337768055,3595,3595,3595,3595,0
20230811,165200,55337768055,3595,3595,3595,3595,0
20230811,165100,55337768055,3595,3595,3595,3595,200088
20230811,165000,55337768055,3595,3595,3595,3595,0
20230811,164900,55337768055,3595,3595,3595,3595,0
20230811,164800,55337768055,3595,3595,3595,3595,0
20230811,164700,55337768055,3595,3595,3595,3595,0
20230811,164600,55337768055,3595,3595,3595,3595,0
20230811,164500,55337768055,3595,3595,3595,3595,0
20230811,164400,55337768055,3595,3595,3595,3595,0
20230811,164300,55337768055,3595,3595,3595,3595,0
20230811,164200,55337768055,3595,3595,3595,3595,0
20230811,164100,55337768055,3595,3595,3595,3595,0
20230811,164000,55337768055,3595,3595,3595,3595,0
20230811,163900,55337768055,3595,3595,3595,3595,0
20230811,163800,55337768055,3595,3595,3595,3595,0
20230811,163700,55337768055,3595,3595,3595,3595,0
20230811,163600,55337768055,3595,3595,3595,3595,0
20230811,163500,55337768055,3595,3595,3595,3595,0
20230811,163400,55337768055,3595,3595,3595,3595,0
20230811,163300,55337768055,3595,3595,3595,3595,0
20230811,163200,55337768055,3595,3595,3595,3595,0
20230811,163100,55337768055,3595,3595,3595,3595,0
20230811,163000,55337768055,3595,3595,3595,3595,0
20230811,162900,55337768055,3595,3595,3595,3595,0
20230811,162800,55337768055,3595,3595,3595,3595,0
20230811,162700,55337768055,3595,3595,3595,3595,0
20230811,162600,55337768055,3595,3595,3595,3595,0
20230811,162500,55337768055,3595,3595,3595,3595,0
20230811,162400,55337768055,3595,3595,3595,3595,0
20230811,162300,55337768055,3595,3595,3595,3595,0
20230811,162200,55337768055,3595,3595,3595,3595,0
20230811,162100,55337768055,3595,3595,3595,3595,200088
20230811,162000,55337768055,3595,3595,3595,3595,0
20230811,161900,55337768055,3595,3595,3595,3595,0
20230811,161800,55337768055,3595,3595,3595,3595,0
20230811,161700,55337768055,3595,3595,3595,3595,0
20230811,161600,55337768055,3595,3595,3595,3595,0
20230811,161500,55337768055,3595,3595,3595,3595,0
20230811,161400,55337768055,3595,3595,3595,3595,0
20230811,161300,55337768055,3595,3595,3595,3595,0
20230811,161200,55337768055,3595,3595,3595,3595,0
20230811,161100,55337768055,3595,3595,3595,3595,0
20230811,161000,55337768055,3595,3595,3595,3595,0
20230811,160900,55337768055,3595,3595,3595,3595,0
20230811,160800,55337768055,3595,3595,3595,3595,0
20230811,160700,55337768055,3595,3595,3595,3595,0
20230811,160600,55337768055,3595,3595,3595,3595,0
20230811,160500,55337768055,3595,3595,3595,3595,0
20230811,160400,55337768055,3595,3595,3595,3595,0
20230811,160300,55337768055,3595,3595,3595,3595,0
20230811,160200,55337768055,3595,3595,3595,3595,0
20230811,160100,55337768055,3595,3595,3595,3595,0
20230811,160000,55337768055,3595,3595,3595,3595,0
20230811,155900,55337768055,3595,3595,3595,3595,0
20230811,155800,55337768055,3595,3595,3595,3595,0
20230811,155700,55337768055,3595,3595,3595,3595,0
20230811,155600,55337768055,3595,3595,3595,3595,0
20230811,155500,55337768055,3595,3595,3595,3595,0
20230811,155400,55337768055,3595,3595,3595,3595,0
20230811,155300,55337768055,3595,3595,3595,3595,0
20230811,155200,55337768055,3595,3595,3595,3595,0
20230811,155100,55337768055,3595,3595,3595,3595,200088
20230811,155000,55337768055,3595,3595,3595,3595,0
20230811,154900,55337768055,3595,3595,3595,3595,0
20230811,154800,55337768055,3595,3595,3595,3595,0
20230811,154700,55337768055,3595,3595,3595,3595,0
20230811,154600,55337768055,3595,3595,3595,3595,0
20230811,154500,55337768055,3595,3595,3595,3595,0
20230811,154400,55337768055,3595,3595,3595,3595,0
20230811,154300,55337768055,3595,3595,3595,3595,0
20230811,154200,55337768055,3595,3595,3595,3595,0
20230811,154100,55337768055,3595,3595,3595,3595,0
20230811,154000,55337768055,3595,3595,3595,3595,0
20230811,153900,55337768055,3595,3595,3595,3595,0
20230811,153800,55337768055,3595,3595,3595,3595,0
20230811,153700,55337768055,3595,3595,3595,3595,0
20230811,153600,55337768055,3595,3595,3595,3595,0
20230811,153500,55337768055,3595,3595,3595,3595,0
20230811,153400,55337768055,3595,3595,3595,3595,0
20230811,153300,55337768055,3595,3595,3595,3595,0
20230811,153200,55337768055,3595,3595,3595,3595,0
20230811,153100,55337768055,3595,3595,3595,3595,0
20230811,153000,55337768055,3595,3595,3595,3595,200088
20230811,152900,54618451695,3625,3625,3625,3625,0
20230811,152800,54618451695,3625,3625,3625,3625,0
20230811,152700,54618451695,3625,3625,3625,3625,0
20230811,152600,54618451695,3625,3625,3625,3625,0
20230811,152500,54618451695,3625,3625,3625,3625,0
20230811,152400,54618451695,3625,3625,3625,3625,0
20230811,152300,54618451695,3625,3625,3625,3625,0
20230811,152200,54618451695,3625,3625,3625,3625,0
20230811,152100,54618451695,3625,3625,3625,3625,0
20230811,152000,54618451695,3625,3625,3625,3625,0
20230811,151900,54618451695,3625,3640,3640,3620,36197
20230811,151800,54487078215,3640,3610,3640,3605,27039
20230811,151700,54389228125,3610,3605,3615,3595,34356
20230811,151600,54265417245,3605,3605,3605,3600,37644
20230811,151500,54129888995,3605,3630,3630,3600,54088
20230811,151400,53934600655,3635,3640,3640,3625,35785
20230811,151300,53804636445,3635,3635,3640,3630,10815
20230811,151200,53765339130,3630,3635,3635,3630,24770
20230811,151100,53675378575,3635,3630,3635,3625,16054
20230811,151000,53617073310,3635,3630,3635,3625,13381
20230811,150900,53568517040,3630,3625,3635,3625,11536
20230811,150800,53526637410,3630,3625,3630,3625,15515
20230811,150700,53470334150,3625,3630,3630,3620,7892
20230811,150600,53441733280,3630,3630,3630,3620,28269
20230811,150500,53339278275,3630,3630,3630,3625,9191
20230811,150400,53305935165,3630,3635,3635,3625,12469
20230811,150300,53260689265,3635,3640,3640,3630,12857
20230811,150200,53214005825,3630,3645,3645,3630,9556
20230811,150100,53179256535,3640,3650,3650,3640,4130
20230811,150000,53164198115,3650,3655,3660,3645,12341
20230811,145900,53119131420,3660,3655,3660,3640,12198
20230811,145800,53074561715,3645,3645,3655,3635,22756
20230811,145700,52991696695,3645,3645,3645,3640,6810
20230811,145600,52966884215,3645,3640,3645,3640,3445
20230811,145500,52954344085,3635,3630,3645,3615,13690
20230811,145400,52904553800,3630,3625,3635,3610,12770
20230811,145300,52858296800,3610,3630,3635,3610,23588
20230811,145200,52772956905,3625,3640,3645,3610,37251
20230811,145100,52638105140,3650,3640,3655,3635,20427
20230811,145000,52563655225,3645,3650,3650,3640,5169
20230811,144900,52544812970,3645,3650,3655,3645,12250
20230811,144800,52500083945,3655,3660,3660,3650,3630
20230811,144700,52486821720,3660,3660,3660,3655,2798
20230811,144600,52476586410,3660,3665,3665,3660,7972
20230811,144500,52447403295,3660,3660,3665,3655,2261
20230811,144400,52439127895,3655,3665,3665,3655,10507
20230811,144300,52400684930,3660,3665,3665,3660,5944
20230811,144200,52378923380,3660,3660,3665,3660,10469
20230811,144100,52340583120,3660,3660,3670,3655,17538
20230811,144000,52276340915,3665,3670,3675,3655,16900
20230811,143900,52214380320,3670,3665,3675,3655,14003
20230811,143800,52163016225,3665,3655,3670,3650,25312
20230811,143700,52070339220,3655,3645,3660,3645,13590
20230811,143600,52020695945,3640,3620,3640,3615,15484
20230811,143500,51964495540,3620,3615,3625,3615,4658
20230811,143400,51947633255,3620,3610,3625,3610,16534
20230811,143300,51887856690,3605,3610,3615,3600,11447
20230811,143200,51846566890,3605,3620,3620,3605,11982
20230811,143100,51803298340,3620,3630,3630,3610,19642
20230811,143000,51732232410,3630,3615,3630,3615,16097
20230811,142900,51673905535,3620,3620,3625,3615,7450
20230811,142800,51646943795,3620,3620,3630,3615,9929
20230811,142700,51610985695,3620,3620,3625,3605,19102
20230811,142600,51541893345,3620,3605,3630,3605,29699
20230811,142500,51434443130,3605,3605,3610,3585,95902
20230811,142400,51089393620,3605,3630,3630,3605,62160
20230811,142300,50864688330,3625,3630,3630,3620,13358
20230811,142200,50816282200,3625,3635,3640,3625,37067
20230811,142100,50681726845,3640,3635,3640,3635,9910
20230811,142000,50645678420,3635,3640,3645,3635,5313
20230811,141900,50626347240,3645,3635,3650,3635,5511
20230811,141800,50606292495,3640,3650,3650,3630,14668
20230811,141700,50552945235,3640,3635,3650,3635,33106
20230811,141600,50432420295,3640,3640,3640,3635,20543
20230811,141500,50357680135,3640,3645,3645,3640,14203
20230811,141400,50305956390,3645,3640,3645,3635,13585
20230811,141300,50256516170,3640,3640,3640,3630,16856
20230811,141200,50195219910,3640,3650,3655,3640,36136
20230811,141100,50063477415,3650,3665,3665,3650,23250
20230811,141000,49978574715,3665,3665,3670,3655,11813
20230811,140900,49935363500,3660,3655,3665,3655,7266
20230811,140800,49908784025,3655,3660,3660,3655,6348
20230811,140700,49885579495,3660,3665,3670,3655,5438
20230811,140600,49865690470,3665,3670,3670,3655,3742
20230811,140500,49851994130,3660,3665,3670,3655,12570
20230811,140400,49805959810,3665,3670,3670,3660,9708
20230811,140300,49770370535,3670,3670,3670,3665,7943
20230811,140200,49741221190,3665,3665,3670,3665,2341
20230811,140100,49732637290,3665,3670,3670,3665,8364
20230811,140000,49701965360,3675,3670,3675,3670,1602
20230811,135900,49696079650,3670,3670,3670,3665,2878
20230811,135800,49685518095,3665,3665,3670,3660,3515
20230811,135700,49672643485,3665,3665,3665,3650,5633
20230811,135600,49652038270,3665,3670,3670,3650,19322
20230811,135500,49581354705,3670,3665,3670,3660,5929
20230811,135400,49559637475,3665,3665,3665,3660,475
20230811,135300,49557898325,3665,3660,3665,3655,8218
20230811,135200,49527824730,3660,3660,3660,3650,15495
20230811,135100,49471191960,3660,3665,3665,3655,24975
20230811,135000,49379886035,3665,3670,3670,3660,21547
20230811,134900,49301018660,3665,3665,3670,3660,23781
20230811,134800,49213919180,3665,3670,3670,3660,7265
20230811,134700,49187296550,3670,3675,3675,3660,7880
20230811,134600,49158396370,3680,3680,3690,3665,39920
20230811,134500,49011586745,3680,3680,3680,3675,11634
20230811,134400,48968794565,3680,3685,3685,3675,4717
20230811,134300,48951437125,3685,3685,3685,3680,3400
20230811,134200,48938913975,3685,3675,3685,3665,16447
20230811,134100,48878496055,3675,3680,3680,3665,1781
20230811,134000,48871949190,3680,3675,3680,3660,9183
20230811,133900,48838251640,3675,3665,3680,3665,4510
20230811,133800,48821697775,3665,3665,3665,3660,5191
20230811,133700,48802680035,3665,3680,3680,3665,31339
20230811,133600,48687766890,3680,3670,3680,3665,15832
20230811,133500,48629669925,3670,3685,3685,3670,9915
20230811,133400,48593234695,3690,3685,3690,3685,2352
20230811,133300,48584559725,3685,3695,3700,3680,18677
20230811,133200,48515510705,3700,3675,3700,3675,11563
20230811,133100,48472838490,3685,3665,3685,3665,27392
20230811,133000,48372162525,3665,3670,3670,3665,4100
20230811,132900,48357128955,3670,3675,3675,3665,3511
20230811,132800,48344250435,3675,3675,3675,3665,5845
20230811,132700,48322803305,3675,3680,3680,3665,10093
20230811,132600,48285743285,3680,3680,3680,3670,6371
20230811,132500,48262326770,3680,3670,3680,3665,5165
20230811,132400,48243361335,3670,3665,3670,3660,9510
20230811,132300,48208502595,3665,3670,3675,3660,18483
20230811,132200,48140754160,3675,3675,3675,3670,5929
20230811,132100,48118992105,3680,3685,3685,3675,5611
20230811,132000,48098363785,3685,3690,3690,3675,3984
20230811,131900,48083692245,3690,3695,3695,3685,10327
20230811,131800,48045561605,3695,3690,3700,3690,11649
20230811,131700,48002529035,3695,3690,3695,3685,6969
20230811,131600,47976815560,3685,3680,3690,3680,10230
20230811,131500,47939129445,3680,3680,3685,3675,2392
20230811,131400,47930326970,3680,3675,3680,3665,8212
20230811,131300,47900113570,3675,3670,3680,3665,4216
20230811,131200,47884635230,3670,3670,3675,3665,12526
20230811,131100,47838707990,3670,3670,3675,3665,7690
20230811,131000,47810498030,3670,3680,3680,3665,7604
20230811,130900,47782584645,3675,3675,3675,3670,1191
20230811,130800,47778210225,3675,3685,3685,3670,5119
20230811,130700,47759390810,3685,3685,3690,3675,7667
20230811,130600,47731161260,3685,3670,3685,3665,7439
20230811,130500,47703859865,3670,3670,3675,3665,8100
20230811,130400,47674136465,3670,3665,3670,3660,16370
20230811,130300,47614129560,3665,3665,3670,3660,8224
20230811,130200,47583985755,3665,3670,3675,3665,19319
20230811,130100,47513085540,3675,3680,3685,3670,7503
20230811,130000,47485496530,3685,3690,3690,3680,10480
20230811,125900,47446875740,3685,3685,3695,3680,13723
20230811,125800,47396280770,3685,3680,3685,3670,5159
20230811,125700,47377301730,3670,3680,3690,3665,31675
20230811,125600,47260807335,3685,3665,3685,3665,11790
20230811,125500,47217531530,3665,3665,3670,3655,16021
20230811,125400,47158887880,3665,3685,3685,3660,14021
20230811,125300,47107457650,3685,3680,3690,3670,14866
20230811,125200,47052737480,3680,3660,3680,3660,6466
20230811,125100,47029012620,3655,3665,3665,3655,19373
20230811,125000,46958139325,3660,3670,3670,3660,7669
20230811,124900,46930033755,3665,3670,3670,3665,11073
20230811,124800,46889442555,3670,3665,3670,3660,3010
20230811,124700,46878411125,3665,3670,3670,3660,8008
20230811,124600,46849080700,3660,3670,3675,3660,31872
20230811,124500,46732299465,3670,3680,3680,3665,23857
20230811,124400,46644784010,3675,3675,3680,3670,4379
20230811,124300,46628697095,3675,3675,3680,3670,3437
20230811,124200,46616065330,3680,3675,3680,3670,5895
20230811,124100,46594402000,3675,3680,3680,3675,3592
20230811,124000,46581199890,3675,3675,3680,3670,6535
20230811,123900,46557184170,3675,3675,3675,3670,10338
20230811,123800,46519198395,3675,3675,3675,3670,5817
20230811,123700,46497844395,3675,3685,3685,3670,15862
20230811,123600,46439503000,3685,3685,3685,3680,5499
20230811,123500,46419247300,3685,3690,3690,3685,6534
20230811,123400,46395153720,3690,3680,3690,3675,3931
20230811,123300,46380684315,3680,3685,3690,3670,3945
20230811,123200,46366185770,3680,3675,3680,3665,15187
20230811,123100,46310430365,3675,3670,3685,3670,6258
20230811,123000,46287452690,3670,3690,3695,3660,52781
20230811,122900,46093533690,3695,3695,3700,3690,5911
20230811,122800,46071695410,3690,3690,3695,3685,20477
20230811,122700,45996207775,3690,3705,3705,3685,40048
20230811,122600,45848321655,3705,3695,3705,3695,6575
20230811,122500,45824016630,3695,3690,3705,3690,12779
20230811,122400,45776784495,3690,3715,3720,3690,52854
20230811,122300,45581284700,3715,3725,3730,3705,14865
20230811,122200,45526090640,3725,3725,3730,3715,4611
20230811,122100,45508913445,3725,3720,3725,3710,5939
20230811,122000,45486817980,3720,3720,3725,3710,5052
20230811,121900,45468035100,3725,3710,3725,3705,11754
20230811,121800,45424430895,3705,3720,3735,3705,10215
20230811,121700,45386441320,3720,3735,3740,3720,12463
20230811,121600,45339911705,3740,3725,3740,3720,31360
20230811,121500,45222881350,3720,3745,3745,3715,27172
20230811,121400,45121596275,3745,3735,3745,3720,25053
20230811,121300,45028064780,3735,3750,3755,3710,40544
20230811,121200,44876468875,3750,3735,3755,3730,82985
20230811,121100,44565576500,3735,3720,3740,3710,99448
20230811,121000,44195241130,3720,3710,3720,3710,17363
20230811,120900,44130757820,3715,3715,3715,3705,8006
20230811,120800,44101043915,3710,3710,3720,3710,7321
20230811,120700,44073860455,3715,3715,3715,3710,12854
20230811,120600,44026153285,3715,3715,3720,3710,17039
20230811,120500,43962891715,3715,3715,3715,3705,7498
20230811,120400,43935042610,3710,3715,3720,3705,10687
20230811,120300,43895345055,3715,3700,3720,3695,36342
20230811,120200,43760631655,3700,3695,3700,3690,14697
20230811,120100,43706360545,3695,3695,3695,3690,3895
20230811,120000,43691970220,3695,3700,3700,3690,7497
20230811,115900,43664267305,3700,3695,3700,3695,1608
20230811,115800,43658323160,3700,3695,3700,3695,4804
20230811,115700,43640553485,3700,3695,3700,3690,4427
20230811,115600,43624207455,3695,3700,3700,3690,15093
20230811,115500,43568444880,3700,3710,3710,3695,10323
20230811,115400,43530236590,3710,3710,3715,3705,10318
20230811,115300,43491960865,3710,3715,3715,3710,13716
20230811,115200,43441052360,3715,3705,3715,3690,14707
20230811,115100,43386517170,3705,3690,3705,3685,14749
20230811,115000,43332013035,3690,3695,3695,3680,4567
20230811,114900,43315202860,3680,3695,3700,3680,15138
20230811,114800,43259389080,3700,3705,3705,3695,8045
20230811,114700,43229633315,3700,3705,3705,3700,5964
20230811,114600,43207538120,3710,3705,3710,3700,10519
20230811,114500,43168563915,3705,3695,3705,3695,12992
20230811,114400,43120502845,3700,3700,3705,3695,7081
20230811,114300,43094316170,3695,3695,3700,3685,10002
20230811,114200,43057358735,3690,3680,3690,3665,13484
20230811,114100,43007719620,3685,3665,3685,3665,6634
20230811,114000,42983339545,3670,3665,3670,3660,9729
20230811,113900,42947687625,3665,3680,3680,3665,5181
20230811,113800,42928678170,3680,3670,3680,3670,3962
20230811,113700,42914130325,3670,3675,3675,3665,7257
20230811,113600,42887501035,3675,3670,3675,3660,4308
20230811,113500,42871708110,3670,3675,3675,3660,2965
20230811,113400,42860839320,3665,3675,3680,3660,20193
20230811,113300,42786754555,3675,3675,3680,3670,4724
20230811,113200,42769399245,3675,3680,3680,3670,6017
20230811,113100,42747306565,3675,3670,3675,3665,7742
20230811,113000,42718884550,3675,3680,3680,3665,11770
20230811,112900,42675671335,3675,3685,3685,3675,2857
20230811,112800,42665156720,3685,3680,3685,3675,3348
20230811,112700,42652836605,3685,3675,3685,3675,8496
20230811,112600,42621596670,3685,3690,3690,3675,24865
20230811,112500,42529961990,3690,3695,3695,3685,7636
20230811,112400,42501797545,3685,3680,3695,3675,6119
20230811,112300,42479241825,3680,3680,3680,3675,7797
20230811,112200,42450566395,3680,3690,3695,3675,20737
20230811,112100,42374119160,3700,3680,3700,3680,9189
20230811,112000,42340163675,3680,3670,3680,3670,17565
20230811,111900,42275647140,3675,3670,3675,3665,8238
20230811,111800,42245416305,3670,3665,3675,3655,9430
20230811,111700,42210880350,3660,3675,3675,3660,8745
20230811,111600,42178812115,3675,3650,3675,3645,30666
20230811,111500,42066682035,3655,3660,3660,3650,14995
20230811,111400,42011879325,3660,3655,3660,3650,16150
20230811,111300,41952865555,3655,3660,3660,3655,13468
20230811,111200,41903632285,3660,3665,3665,3650,39105
20230811,111100,41760602955,3670,3680,3680,3665,35859
20230811,111000,41628989705,3680,3695,3695,3675,31846
20230811,110900,41511679775,3690,3690,3700,3690,8456
20230811,110800,41480461095,3695,3700,3700,3690,9351
20230811,110700,41445921845,3700,3695,3705,3690,11892
20230811,110600,41401972755,3695,3700,3710,3695,14213
20230811,110500,41349401930,3695,3710,3715,3695,24125
20230811,110400,41260066495,3710,3715,3715,3710,2048
20230811,110300,41252464910,3715,3720,3720,3710,3674
20230811,110200,41238825595,3720,3705,3725,3700,21740
20230811,110100,41158090505,3705,3700,3705,3695,10879
20230811,110000,41117839575,3700,3700,3705,3700,10527
20230811,105900,41078870625,3700,3705,3705,3695,23541
20230811,105800,40991783290,3705,3710,3710,3705,16511
20230811,105700,40930576190,3710,3710,3710,3705,5465
20230811,105600,40910318065,3710,3710,3710,3700,7211
20230811,105500,40883601880,3710,3710,3710,3700,9649
20230811,105400,40847837395,3710,3710,3710,3705,5561
20230811,105300,40827221775,3710,3705,3710,3700,6325
20230811,105200,40803785105,3705,3715,3715,3700,5582
20230811,105100,40783095965,3715,3715,3715,3700,9274
20230811,105000,40748699215,3710,3715,3720,3710,8152
20230811,104900,40718409095,3705,3715,3720,3705,16599
20230811,104800,40656818350,3715,3705,3715,3700,13307
20230811,104700,40607463800,3700,3710,3710,3700,21065
20230811,104600,40529395865,3705,3705,3705,3700,13550
20230811,104500,40479205415,3700,3705,3705,3700,13648
20230811,104400,40428668895,3705,3680,3705,3680,24972
20230811,104300,40336540550,3685,3685,3690,3675,25029
20230811,104200,40244407985,3690,3705,3705,3685,22474
20230811,104100,40161448925,3705,3690,3710,3690,16354
20230811,104000,40101054055,3685,3690,3690,3685,27700
20230811,103900,39998910025,3690,3710,3710,3690,43029
20230811,103800,39839758120,3710,3710,3710,3700,9632
20230811,103700,39804083120,3700,3715,3720,3695,23470
20230811,103600,39717094125,3715,3725,3730,3710,33186
20230811,103500,39593692530,3720,3715,3725,3705,17544
20230811,103400,39528508920,3710,3705,3715,3705,19442
20230811,103300,39456411890,3705,3685,3710,3685,19440
20230811,103200,39384523330,3685,3685,3690,3670,47135
20230811,103100,39211232040,3675,3700,3710,3675,47805
20230811,103000,39034645440,3700,3715,3720,3700,25649
20230811,102900,38939457150,3715,3735,3745,3715,82449
20230811,102800,38631877235,3740,3715,3740,3700,53033
20230811,102700,38433827485,3700,3715,3720,3680,105275
20230811,102600,38044275900,3715,3735,3735,3715,53550
20230811,102500,37844914260,3730,3750,3755,3725,110346
20230811,102400,37432469785,3745,3725,3745,3725,50979
20230811,102300,37242013235,3725,3725,3740,3715,57398
20230811,102200,37027926090,3725,3715,3725,3700,82715
20230811,102100,36721065670,3715,3705,3715,3695,64684
20230811,102000,36481489015,3705,3680,3710,3680,47663
20230811,101900,36305528925,3680,3675,3680,3670,23895
20230811,101800,36217655595,3680,3670,3680,3670,18627
20230811,101700,36149226630,3670,3650,3680,3645,46965
20230811,101600,35977187475,3650,3645,3650,3645,6374
20230811,101500,35953936110,3645,3650,3650,3640,14512
20230811,101400,35901048535,3650,3645,3650,3640,16197
20230811,101300,35842022750,3645,3640,3650,3635,13198
20230811,101200,35793978580,3640,3650,3655,3635,26144
20230811,101100,35698683845,3660,3670,3670,3645,46521
20230811,101000,35528289805,3665,3675,3685,3660,58969
20230811,100900,35311807290,3675,3655,3680,3640,40541
20230811,100800,35163439025,3655,3620,3655,3620,23216
20230811,100700,35078836915,3630,3635,3635,3605,58857
20230811,100600,34866185075,3640,3645,3645,3635,27236
20230811,100500,34767037260,3645,3650,3650,3640,27407
20230811,100400,34667202830,3650,3650,3655,3630,39552
20230811,100300,34523171805,3650,3660,3675,3645,88037
20230811,100200,34200772625,3655,3620,3665,3620,41115
20230811,100100,34051271320,3625,3600,3625,3600,31519
20230811,100000,33937301400,3600,3570,3600,3565,46692
20230811,095900,33769992385,3570,3565,3580,3560,50007
20230811,095800,33591527505,3570,3575,3595,3560,68757
20230811,095700,33346220350,3565,3590,3600,3565,153244
20230811,095600,32797876140,3595,3595,3610,3590,32600
20230811,095500,32680724915,3610,3605,3610,3590,59405
20230811,095400,32466844010,3605,3615,3620,3600,30451
20230811,095300,32356990085,3615,3630,3630,3610,28629
20230811,095200,32253360915,3630,3630,3630,3620,19066
20230811,095100,32184265590,3635,3620,3635,3615,40276
20230811,095000,32038216375,3615,3595,3615,3595,45626
20230811,094900,31873815430,3595,3590,3600,3590,28311
20230811,094800,31772069290,3595,3605,3605,3590,65256
20230811,094700,31537503945,3605,3610,3620,3600,40392
20230811,094600,31391771175,3610,3655,3655,3595,109472
20230811,094500,30995023115,3655,3630,3660,3625,78289
20230811,094400,30709564845,3630,3615,3635,3610,48932
20230811,094300,30532342455,3615,3620,3625,3595,78074
20230811,094200,30250258670,3620,3575,3620,3555,147371
20230811,094100,29721812730,3580,3610,3630,3560,176417
20230811,094000,29087543670,3610,3645,3650,3560,282585
20230811,093900,28067960605,3645,3670,3670,3635,220441
20230811,093800,27263577220,3665,3665,3695,3655,120297
20230811,093700,26821885070,3670,3715,3715,3665,253274
20230811,093600,25886074685,3715,3715,3715,3705,62208
20230811,093500,25655327990,3715,3730,3730,3705,70181
20230811,093400,25394784760,3725,3725,3735,3705,127322
20230811,093300,24921571315,3725,3755,3760,3705,260387
20230811,093200,23950831395,3760,3760,3770,3750,68233
20230811,093100,23694507870,3765,3765,3770,3750,55533
20230811,093000,23485847755,3770,3760,3770,3750,126800
20230811,092900,23009830925,3765,3770,3775,3755,87265
20230811,092800,22681279045,3770,3815,3820,3765,65550
20230811,092700,22432895780,3810,3790,3830,3775,76078
20230811,092600,22142466170,3770,3790,3820,3760,158394
20230811,092500,21544264820,3780,3815,3815,3765,187423
20230811,092400,20835340485,3810,3800,3825,3790,91397
20230811,092300,20488032895,3800,3840,3845,3795,115369
20230811,092200,20048186205,3850,3835,3875,3835,72304
20230811,092100,19769778555,3835,3870,3875,3820,142163
20230811,092000,19223361010,3870,3830,3880,3815,107740
20230811,091900,18807939135,3830,3865,3870,3790,363911
20230811,091800,17414664275,3865,3870,3880,3865,83158
20230811,091700,17092833145,3875,3895,3900,3870,71171
20230811,091600,16816663640,3885,3900,3905,3875,99776
20230811,091500,16428471920,3900,3865,3910,3860,130120
20230811,091400,15923905550,3860,3905,3905,3855,272163
20230811,091300,14869074130,3900,3895,3910,3895,90197
20230811,091200,14517239865,3900,3915,3920,3890,173131
20230811,091100,13841899790,3920,3930,3945,3920,121262
20230811,091000,13365290705,3930,3960,3960,3910,224796
20230811,090900,12479408800,3960,3915,3970,3910,387598
20230811,090800,10949660370,3910,3915,3925,3905,141016
20230811,090700,10397661380,3915,3915,3925,3890,147484
20230811,090600,9820280070,3915,3885,3920,3875,263355
20230811,090500,8795403670,3885,3890,3900,3875,134899
20230811,090400,8270895560,3890,3925,3935,3870,179078
20230811,090300,7572874615,3920,3860,3935,3840,328442
20230811,090200,6298996705,3855,3910,3910,3855,245563
20230811,090100,5344710370,3905,3860,3950,3845,468602
20230811,090000,3512309010,3850,3880,3945,3845,901348